|
Closing price on 7/25/2017
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
89,400 |
| Split-adjusted Price |
10.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.61
|
10.80
|
89,400
|
|
|
7/24/2017
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.35
|
10.50
|
57,500
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
15,610
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
16,500
|
|
|
7/19/2017
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.24
|
10.20
|
11,210
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
59,700
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.21
|
10.10
|
92,100
|
|
|
7/14/2017
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.33
|
10.10
|
25,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
22,200
|
|
|
7/12/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.29
|
10.40
|
74,400
|
|
|
7/11/2017
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
34,000
|
|
|
7/10/2017
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.56
|
10.40
|
112,600
|
|
|
7/7/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.82
|
10.70
|
36,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
157,600
|
|
|
7/5/2017
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.82
|
10.90
|
36,600
|
|
|
7/4/2017
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.79
|
10.70
|
175,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
184,700
|
|
|
6/30/2017
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.71
|
10.90
|
142,500
|
|
|
6/29/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
358,800
|
|
|
6/28/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
92,200
|
|
|
6/27/2017
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
278,810
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
10.80
|
11.01
|
10.80
|
147,400
|
|
|
6/23/2017
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
10.80
|
11.04
|
10.80
|
247,510
|
|
|
6/22/2017
|
+0.20 / +1.89%
|
10.70
|
11.50
|
10.70
|
10.80
|
11.01
|
10.80
|
269,540
|
|
|
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
|
|
|