|
Closing price on 6/15/2018
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.00 |
| Volume |
222,000 |
| Split-adjusted Price |
11.20 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2018
|
-0.70 / -5.88%
|
12.00
|
12.70
|
11.00
|
11.20
|
12.20
|
11.20
|
222,000
|
|
|
6/14/2018
|
+0.10 / +0.85%
|
12.80
|
12.80
|
11.80
|
11.90
|
12.15
|
11.90
|
16,600
|
|
|
6/13/2018
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.60
|
11.80
|
12.13
|
11.80
|
143,100
|
|
|
6/12/2018
|
+0.50 / +4.42%
|
12.40
|
12.40
|
11.30
|
11.80
|
11.34
|
11.80
|
182,900
|
|
|
6/11/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3,000
|
|
|
6/8/2018
|
+0.40 / +3.67%
|
10.10
|
11.30
|
10.10
|
11.30
|
10.17
|
11.30
|
17,400
|
|
|
6/7/2018
|
-0.70 / -6.03%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.76
|
10.90
|
16,700
|
|
|
6/6/2018
|
-0.20 / -1.69%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.47
|
11.60
|
4,500
|
|
|
6/5/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/1/2018
|
+0.40 / +3.51%
|
10.40
|
11.90
|
10.40
|
11.80
|
11.49
|
11.80
|
15,700
|
|
|
5/31/2018
|
+0.30 / +2.70%
|
11.40
|
11.40
|
10.10
|
11.40
|
10.89
|
11.40
|
10,500
|
|
|
5/30/2018
|
+0.60 / +5.71%
|
11.40
|
11.40
|
9.90
|
11.10
|
11.08
|
11.10
|
3,800
|
|
|
5/29/2018
|
+0.40 / +3.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.59
|
10.50
|
4,100
|
|
|
5/28/2018
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
5/25/2018
|
+0.50 / +4.76%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.50
|
11.00
|
20,100
|
|
|
5/24/2018
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.45
|
10.50
|
26,500
|
|
|
5/23/2018
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.03
|
10.30
|
34,700
|
|
|
5/22/2018
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6,100
|
|
|
5/21/2018
|
-1.10 / -9.32%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
10.70
|
127,700
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,000
|
|
|
5/17/2018
|
-0.20 / -1.67%
|
10.90
|
11.80
|
10.90
|
11.80
|
10.98
|
11.80
|
1,100
|
|
|
5/16/2018
|
+0.20 / +1.69%
|
11.80
|
12.90
|
11.80
|
12.00
|
12.24
|
12.00
|
3,983,700
|
|
|
5/15/2018
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.43
|
11.80
|
49,000
|
|
|
5/14/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.97
|
11.80
|
3,715,200
|
|
|
5/11/2018
|
+0.20 / +1.69%
|
11.50
|
12.20
|
11.10
|
12.00
|
11.92
|
12.00
|
4,708,300
|
|
|
5/10/2018
|
+0.80 / +7.27%
|
10.50
|
11.80
|
10.30
|
11.80
|
11.27
|
11.80
|
46,300
|
|
|
5/9/2018
|
+0.40 / +3.77%
|
11.30
|
11.30
|
10.00
|
11.00
|
11.01
|
11.00
|
1,000
|
|
|
5/8/2018
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.51
|
10.60
|
1,364,400
|
|
|
5/7/2018
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.80
|
10.80
|
9.99
|
10.80
|
10,903,800
|
|
|