|
Closing price on 7/13/2021
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
96,100 |
| Split-adjusted Price |
8.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.36
|
8.40
|
96,100
|
|
|
7/12/2021
|
-0.90 / -9.78%
|
9.10
|
9.20
|
8.30
|
8.30
|
8.39
|
8.30
|
245,900
|
|
|
7/9/2021
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.52
|
9.20
|
114,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.93
|
10.00
|
85,300
|
|
|
7/7/2021
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.40
|
10.00
|
9.82
|
10.00
|
142,000
|
|
|
7/6/2021
|
-0.50 / -4.67%
|
10.70
|
11.00
|
10.10
|
10.20
|
10.59
|
10.20
|
40,500
|
|
|
7/5/2021
|
-0.40 / -3.60%
|
11.50
|
11.80
|
10.60
|
10.70
|
10.83
|
10.70
|
120,900
|
|
|
7/2/2021
|
+0.90 / +8.82%
|
10.20
|
11.10
|
10.10
|
11.10
|
10.64
|
11.10
|
392,500
|
|
|
7/1/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.04
|
10.20
|
106,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.98
|
10.00
|
125,900
|
|
|
6/29/2021
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.06
|
10.00
|
50,200
|
|
|
6/28/2021
|
-0.20 / -1.94%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.35
|
10.10
|
74,400
|
|
|
6/25/2021
|
+0.30 / +3.00%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
144,100
|
|
|
6/24/2021
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
10.00
|
39,700
|
|
|
6/23/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
80,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
48,100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.07
|
10.10
|
60,700
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.05
|
10.10
|
92,800
|
|
|
6/17/2021
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.08
|
10.10
|
76,700
|
|
|
6/16/2021
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.23
|
10.30
|
66,500
|
|
|
6/15/2021
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.46
|
10.40
|
83,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.20
|
10.60
|
10.49
|
10.60
|
142,900
|
|
|
6/11/2021
|
+0.50 / +4.95%
|
10.10
|
10.70
|
9.90
|
10.60
|
10.29
|
10.60
|
63,000
|
|
|
6/10/2021
|
-0.40 / -3.81%
|
10.30
|
10.50
|
9.90
|
10.10
|
10.15
|
10.10
|
72,900
|
|
|
6/9/2021
|
+0.60 / +6.06%
|
9.90
|
10.70
|
9.00
|
10.50
|
10.08
|
10.50
|
203,800
|
|
|
6/8/2021
|
-1.00 / -9.17%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.12
|
9.90
|
225,900
|
|
|
6/7/2021
|
-1.00 / -8.40%
|
11.00
|
12.00
|
10.80
|
10.90
|
10.96
|
10.90
|
284,500
|
|
|
6/4/2021
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.40
|
11.90
|
11.95
|
11.90
|
169,200
|
|
|
6/3/2021
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.00
|
12.60
|
12.42
|
12.60
|
250,100
|
|
|
6/2/2021
|
+0.30 / +2.48%
|
12.00
|
12.50
|
11.80
|
12.40
|
12.21
|
12.40
|
119,700
|
|
|