|
Closing price on 7/5/2018
|
|
| Open |
14.70 |
| High |
16.10 |
| Low |
13.40 |
| Volume |
4,700 |
| Split-adjusted Price |
15.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2018
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.60
|
11.80
|
12.13
|
11.80
|
143,100
|
|
|
6/12/2018
|
+0.50 / +4.42%
|
12.40
|
12.40
|
11.30
|
11.80
|
11.34
|
11.80
|
182,900
|
|
|
6/11/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3,000
|
|
|
6/8/2018
|
+0.40 / +3.67%
|
10.10
|
11.30
|
10.10
|
11.30
|
10.17
|
11.30
|
17,400
|
|
|
6/7/2018
|
-0.70 / -6.03%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.76
|
10.90
|
16,700
|
|
|
6/6/2018
|
-0.20 / -1.69%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.47
|
11.60
|
4,500
|
|
|
6/5/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/1/2018
|
+0.40 / +3.51%
|
10.40
|
11.90
|
10.40
|
11.80
|
11.49
|
11.80
|
15,700
|
|
|
5/31/2018
|
+0.30 / +2.70%
|
11.40
|
11.40
|
10.10
|
11.40
|
10.89
|
11.40
|
10,500
|
|
|
5/30/2018
|
+0.60 / +5.71%
|
11.40
|
11.40
|
9.90
|
11.10
|
11.08
|
11.10
|
3,800
|
|
|
5/29/2018
|
+0.40 / +3.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.59
|
10.50
|
4,100
|
|
|
5/28/2018
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
5/25/2018
|
+0.50 / +4.76%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.50
|
11.00
|
20,100
|
|
|