|
Closing price on 7/25/2018
|
|
| Open |
13.90 |
| High |
15.50 |
| Low |
13.60 |
| Volume |
5,300 |
| Split-adjusted Price |
14.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.40 / -2.68%
|
13.90
|
15.50
|
13.60
|
14.50
|
14.25
|
14.50
|
5,300
|
|
|
7/24/2018
|
-0.90 / -5.70%
|
16.90
|
16.90
|
14.40
|
14.90
|
14.65
|
14.90
|
1,200
|
|
|
7/23/2018
|
-0.90 / -5.39%
|
17.30
|
17.30
|
15.10
|
15.80
|
15.47
|
15.80
|
1,800
|
|
|
7/20/2018
|
-0.10 / -0.60%
|
16.80
|
17.30
|
15.20
|
16.70
|
16.02
|
16.70
|
4,500
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.30
|
17.50
|
15.20
|
16.80
|
15.30
|
16.80
|
560,500
|
|
|
7/18/2018
|
+1.40 / +9.09%
|
15.40
|
16.90
|
15.30
|
16.80
|
15.92
|
16.80
|
3,900
|
|
|
7/17/2018
|
+0.80 / +5.48%
|
14.10
|
15.90
|
14.10
|
15.40
|
14.58
|
15.40
|
16,600
|
|
|
7/16/2018
|
0.00 / 0.00%
|
13.90
|
15.90
|
13.90
|
14.60
|
14.81
|
14.60
|
1,142,000
|
|
|
7/13/2018
|
+0.90 / +6.57%
|
12.80
|
14.60
|
12.80
|
14.60
|
13.70
|
14.60
|
200
|
|
|
7/12/2018
|
+1.20 / +9.60%
|
11.30
|
13.70
|
11.30
|
13.70
|
12.90
|
13.70
|
10,300
|
|
|
7/11/2018
|
-1.00 / -7.41%
|
12.50
|
14.80
|
12.50
|
12.50
|
13.44
|
12.50
|
3,900
|
|
|
7/10/2018
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
300
|
|
|
7/9/2018
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.29
|
14.90
|
800
|
|
|
7/6/2018
|
-1.50 / -9.55%
|
15.00
|
15.70
|
14.20
|
14.20
|
14.91
|
14.20
|
474,000
|
|
|
7/5/2018
|
+1.00 / +6.80%
|
14.70
|
16.10
|
13.40
|
15.70
|
14.61
|
15.70
|
4,700
|
|
|
7/4/2018
|
+0.30 / +2.08%
|
14.80
|
14.80
|
13.60
|
14.70
|
14.63
|
14.70
|
900
|
|
|
7/3/2018
|
+0.90 / +6.67%
|
13.30
|
14.60
|
13.30
|
14.40
|
14.40
|
14.40
|
4,100
|
|
|
7/2/2018
|
+1.20 / +9.76%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.00
|
13.50
|
893,200
|
|
|
6/29/2018
|
-0.50 / -3.91%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.62
|
12.30
|
11,100
|
|
|
6/28/2018
|
+0.70 / +5.79%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.43
|
12.80
|
7,500
|
|
|
6/27/2018
|
-0.10 / -0.82%
|
12.50
|
12.90
|
12.10
|
12.10
|
12.81
|
12.10
|
119,600
|
|
|
6/26/2018
|
+0.20 / +1.67%
|
12.10
|
12.30
|
11.30
|
12.20
|
12.08
|
12.20
|
43,200
|
|
|
6/25/2018
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.00
|
12.00
|
12.12
|
12.00
|
76,500
|
|
|
6/22/2018
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.30
|
11.90
|
11.70
|
11.90
|
40,600
|
|
|
6/21/2018
|
+0.10 / +0.87%
|
12.00
|
12.30
|
11.30
|
11.60
|
12.15
|
11.60
|
118,800
|
|
|
6/20/2018
|
-0.90 / -7.26%
|
12.40
|
12.40
|
11.50
|
11.50
|
12.03
|
11.50
|
46,300
|
|
|
6/19/2018
|
+1.10 / +9.73%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.24
|
12.40
|
108,800
|
|
|
6/18/2018
|
+0.10 / +0.89%
|
12.00
|
12.10
|
11.20
|
11.30
|
11.50
|
11.30
|
627,300
|
|
|
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
|
|
|