|
Closing price on 6/21/2017
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
114,100 |
| Split-adjusted Price |
10.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
10.60
|
114,100
|
|
|
6/20/2017
|
+0.10 / +0.94%
|
10.60
|
11.60
|
10.60
|
10.70
|
10.96
|
10.70
|
342,600
|
|
|
6/19/2017
|
+0.40 / +3.92%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.51
|
10.60
|
246,310
|
|
|
6/16/2017
|
+0.20 / +2.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.15
|
10.20
|
66,100
|
|
|
6/15/2017
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.94
|
10.00
|
104,300
|
|
|
6/14/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
107,200
|
|
|
6/13/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
197,200
|
|
|
6/12/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.93
|
10.00
|
175,600
|
|
|
6/9/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
1,076,620
|
|
|
6/8/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
142,900
|
|
|
6/7/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.03
|
10.00
|
125,200
|
|
|
6/6/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.85
|
10.00
|
22,700
|
|
|
6/5/2017
|
+0.60 / +6.52%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.41
|
9.80
|
111,800
|
|
|
6/2/2017
|
-0.80 / -8.00%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.38
|
9.20
|
109,800
|
|
|
6/1/2017
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.10
|
10.00
|
9.99
|
10.00
|
229,000
|
|
|
5/31/2017
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
251,800
|
|
|
5/30/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
800,300
|
|
|
5/29/2017
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.91
|
9.80
|
2,640
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
10.00
|
112,100
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.95
|
10.00
|
128,930
|
|
|
5/24/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
6,500
|
|
|
5/23/2017
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
9.80
|
1,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
54,300
|
|
|
5/19/2017
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
11,700
|
|
|
5/18/2017
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.60
|
10.20
|
9.92
|
10.20
|
522,370
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.00
|
9.98
|
10.00
|
10,200
|
|
|
5/16/2017
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.92
|
10.00
|
11,800
|
|
|
5/15/2017
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
9.80
|
9.75
|
9.80
|
12,220
|
|
|
5/12/2017
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.70
|
9.80
|
9.93
|
9.80
|
4,900
|
|
|
5/11/2017
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.65
|
9.90
|
7,700
|
|
|