|
|
Closing price on 6/12/2024
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
405,700 |
| Split-adjusted Price |
13.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.97
|
13.00
|
405,700
|
|
|
6/11/2024
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.74
|
12.80
|
257,300
|
|
|
6/10/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.08
|
13.00
|
313,100
|
|
|
6/7/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.02
|
13.00
|
171,100
|
|
|
6/6/2024
|
-0.30 / -2.24%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.05
|
13.10
|
302,800
|
|
|
6/5/2024
|
-0.30 / -2.19%
|
13.80
|
14.00
|
13.10
|
13.40
|
13.33
|
13.40
|
632,300
|
|
|
6/4/2024
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.43
|
13.70
|
1,758,300
|
|
|
6/3/2024
|
+1.10 / +9.65%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.33
|
12.50
|
608,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
11.40
|
133,900
|
|
|
5/30/2024
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.31
|
11.40
|
235,700
|
|
|
5/29/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.58
|
11.60
|
119,700
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
165,300
|
|
|
5/27/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
11.70
|
74,300
|
|
|
5/24/2024
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.55
|
11.60
|
389,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
96,400
|
|
|
5/22/2024
|
+0.10 / +0.84%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.94
|
12.00
|
368,800
|
|
|
5/21/2024
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
258,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.06
|
12.00
|
110,000
|
|
|
5/17/2024
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
181,600
|
|
|
5/16/2024
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.80
|
11.90
|
12.04
|
11.90
|
198,300
|
|
|
5/15/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.81
|
11.80
|
276,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.58
|
11.70
|
136,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
130,600
|
|
|
5/10/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
121,100
|
|
|
5/9/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
108,400
|
|
|
5/8/2024
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.40
|
11.90
|
11.84
|
11.90
|
375,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.45
|
11.60
|
153,000
|
|
|
5/6/2024
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.53
|
11.60
|
201,500
|
|
|
5/3/2024
|
-0.30 / -2.61%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.35
|
11.20
|
163,100
|
|
|
5/2/2024
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
110,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|