|
|
Closing price on 8/2/2023
|
|
| Open |
12.30 |
| High |
13.10 |
| Low |
11.60 |
| Volume |
201,100 |
| Split-adjusted Price |
12.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
+0.10 / +0.78%
|
12.30
|
13.10
|
11.60
|
12.90
|
12.74
|
12.90
|
201,100
|
|
|
8/1/2023
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.87
|
12.80
|
343,900
|
|
|
7/31/2023
|
-0.30 / -2.24%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.00
|
13.10
|
413,100
|
|
|
7/28/2023
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.00
|
13.40
|
13.23
|
13.40
|
424,700
|
|
|
7/27/2023
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.39
|
13.50
|
233,500
|
|
|
7/26/2023
|
+0.60 / +4.55%
|
13.10
|
13.80
|
12.70
|
13.80
|
13.28
|
13.80
|
311,000
|
|
|
7/25/2023
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.14
|
13.20
|
160,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.90
|
13.30
|
13.16
|
13.30
|
334,800
|
|
|
7/21/2023
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.50
|
13.30
|
12.83
|
13.30
|
212,300
|
|
|
7/20/2023
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.40
|
12.70
|
12.61
|
12.70
|
424,800
|
|
|
7/19/2023
|
+1.10 / +9.57%
|
11.70
|
12.60
|
11.40
|
12.60
|
12.36
|
12.60
|
1,084,300
|
|
|
7/18/2023
|
+1.00 / +9.52%
|
11.30
|
11.50
|
10.60
|
11.50
|
11.39
|
11.50
|
1,238,400
|
|
|
7/17/2023
|
+0.50 / +5.00%
|
10.10
|
10.60
|
9.70
|
10.50
|
10.09
|
10.50
|
359,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.05
|
10.00
|
277,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.80
|
10.00
|
9.97
|
10.00
|
139,900
|
|
|
7/12/2023
|
+0.90 / +9.89%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.84
|
10.00
|
608,900
|
|
|
7/11/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
115,700
|
|
|
7/10/2023
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.13
|
9.00
|
218,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
79,000
|
|
|
7/6/2023
|
-0.20 / -2.17%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
9.00
|
109,700
|
|
|
7/5/2023
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.00
|
9.20
|
9.23
|
9.20
|
195,600
|
|
|
7/4/2023
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
8.90
|
9.30
|
155,600
|
|
|
7/3/2023
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.47
|
8.50
|
104,600
|
|
|
6/30/2023
|
-0.20 / -2.33%
|
8.50
|
8.90
|
7.80
|
8.40
|
8.27
|
8.40
|
284,300
|
|
|
6/29/2023
|
-0.40 / -4.44%
|
9.10
|
9.30
|
8.30
|
8.60
|
8.88
|
8.60
|
234,100
|
|
|
6/28/2023
|
-0.30 / -3.23%
|
9.50
|
9.60
|
8.90
|
9.00
|
9.12
|
9.00
|
125,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.29
|
9.30
|
109,800
|
|
|
6/26/2023
|
-0.50 / -5.10%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.39
|
9.30
|
131,300
|
|
|
6/23/2023
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.63
|
9.80
|
129,500
|
|
|
6/22/2023
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.89
|
10.00
|
73,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|