|
Closing price on 7/12/2016
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
465,700 |
| Split-adjusted Price |
17.22 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.76
|
17.22
|
465,700
|
|
|
7/11/2016
|
-0.30 / -1.57%
|
19.10
|
19.20
|
18.80
|
18.80
|
19.03
|
17.13
|
158,200
|
|
|
7/8/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.10
|
17.40
|
92,600
|
|
|
7/7/2016
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
17.49
|
124,900
|
|
|
7/6/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.03
|
17.40
|
109,500
|
|
|
7/5/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.09
|
17.40
|
111,300
|
|
|
7/4/2016
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.84
|
17.31
|
111,200
|
|
|
7/1/2016
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.60
|
19.00
|
18.90
|
17.31
|
178,500
|
|
|
6/30/2016
|
+0.30 / +1.61%
|
18.60
|
19.10
|
17.90
|
18.90
|
18.65
|
17.22
|
263,300
|
|
|
6/29/2016
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.20
|
16.95
|
222,700
|
|
|
6/28/2016
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.99
|
16.31
|
284,000
|
|
|
6/27/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.11
|
16.49
|
731,700
|
|
|
6/24/2016
|
-0.30 / -1.62%
|
18.50
|
18.50
|
17.80
|
18.20
|
18.06
|
16.58
|
756,600
|
|
|
6/23/2016
|
+0.70 / +3.93%
|
17.80
|
18.70
|
17.80
|
18.50
|
18.21
|
16.86
|
245,700
|
|
|
6/22/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.72
|
16.22
|
217,300
|
|
|
6/21/2016
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.79
|
16.22
|
200,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.75
|
16.31
|
291,600
|
|
|
6/17/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.82
|
16.31
|
276,400
|
|
|
6/16/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.84
|
16.31
|
295,900
|
|
|
6/15/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.82
|
16.31
|
246,300
|
|
|
6/14/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
16.31
|
291,700
|
|
|
6/13/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.84
|
16.31
|
290,300
|
|
|
6/10/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.88
|
16.31
|
234,700
|
|
|
6/9/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.84
|
16.31
|
222,900
|
|
|
6/8/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.91
|
16.31
|
183,600
|
|
|
6/7/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
16.31
|
240,600
|
|
|
6/6/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.81
|
16.22
|
193,400
|
|
|
6/3/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.95
|
16.22
|
201,800
|
|
|
6/2/2016
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.88
|
16.40
|
204,900
|
|
|
6/1/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.91
|
16.31
|
195,400
|
|
|