|
Closing price on 8/23/2021
|
|
| Open |
11.20 |
| High |
12.30 |
| Low |
11.00 |
| Volume |
565,800 |
| Split-adjusted Price |
12.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.00
|
12.30
|
12.03
|
12.30
|
565,800
|
|
|
8/20/2021
|
+0.40 / +3.70%
|
11.00
|
11.80
|
10.50
|
11.20
|
11.32
|
11.20
|
556,300
|
|
|
8/19/2021
|
+0.50 / +4.85%
|
10.20
|
10.90
|
9.60
|
10.80
|
10.71
|
10.80
|
278,000
|
|
|
8/18/2021
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.50
|
10.30
|
10.04
|
10.30
|
167,800
|
|
|
8/17/2021
|
+0.40 / +4.21%
|
10.00
|
10.30
|
9.70
|
9.90
|
9.98
|
9.90
|
203,500
|
|
|
8/16/2021
|
+0.80 / +9.20%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.40
|
9.50
|
182,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.76
|
8.70
|
50,000
|
|
|
8/12/2021
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.62
|
8.70
|
45,700
|
|
|
8/11/2021
|
+0.10 / +1.18%
|
7.70
|
8.70
|
7.70
|
8.60
|
8.59
|
8.60
|
52,400
|
|
|
8/10/2021
|
-0.20 / -2.30%
|
7.90
|
8.70
|
7.90
|
8.50
|
8.56
|
8.50
|
20,900
|
|
|
8/9/2021
|
+0.10 / +1.16%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.59
|
8.70
|
46,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.52
|
8.60
|
36,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.69
|
8.60
|
13,000
|
|
|
8/4/2021
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.53
|
8.60
|
119,300
|
|
|
8/3/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.17
|
8.30
|
57,500
|
|
|
8/2/2021
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
29,800
|
|
|
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
|
|
|