|
Closing price on 7/30/2021
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
42,300 |
| Split-adjusted Price |
8.10 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
8.10
|
42,300
|
|
|
7/29/2021
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
8.10
|
32,300
|
|
|
7/28/2021
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
8.20
|
18,300
|
|
|
7/27/2021
|
-0.10 / -1.19%
|
8.20
|
8.60
|
8.10
|
8.30
|
8.31
|
8.30
|
39,000
|
|
|
7/26/2021
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.10
|
8.40
|
39,000
|
|
|
7/23/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.39
|
8.50
|
20,500
|
|
|
7/22/2021
|
+0.30 / +3.66%
|
8.20
|
9.00
|
8.20
|
8.50
|
8.54
|
8.50
|
20,600
|
|
|
7/21/2021
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.33
|
8.20
|
17,400
|
|
|
7/20/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.11
|
8.30
|
58,200
|
|
|
7/19/2021
|
-0.70 / -8.05%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.19
|
8.00
|
43,100
|
|
|
7/16/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.81
|
8.70
|
26,900
|
|
|
7/15/2021
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.73
|
9.00
|
30,700
|
|
|
7/14/2021
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.47
|
8.70
|
45,900
|
|
|
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
|
|
|