|
Closing price on 8/29/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
100,400 |
| Split-adjusted Price |
10.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
10.30
|
100,400
|
|
|
8/28/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
10.60
|
30,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
10.50
|
28,500
|
|
|
8/26/2024
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
101,700
|
|
|
8/23/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
10.70
|
43,000
|
|
|
8/22/2024
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.62
|
10.80
|
32,600
|
|
|
8/21/2024
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.71
|
10.70
|
96,300
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.55
|
10.60
|
114,700
|
|
|
8/19/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
48,900
|
|
|
8/16/2024
|
+0.20 / +1.94%
|
10.10
|
10.70
|
9.90
|
10.50
|
10.53
|
10.50
|
154,700
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.22
|
10.30
|
22,400
|
|
|
8/14/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
10.30
|
16,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
10.40
|
600
|
|
|
8/12/2024
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.33
|
10.40
|
22,400
|
|
|
8/9/2024
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.27
|
10.20
|
68,700
|
|
|
8/8/2024
|
-0.30 / -2.88%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.12
|
10.10
|
23,400
|
|
|
8/7/2024
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.29
|
10.40
|
37,900
|
|
|
8/6/2024
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.10
|
10.20
|
9.83
|
10.20
|
68,600
|
|
|
8/5/2024
|
-0.90 / -8.33%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.24
|
9.90
|
222,900
|
|
|
8/2/2024
|
+0.40 / +3.85%
|
10.70
|
11.10
|
10.20
|
10.80
|
10.48
|
10.80
|
97,300
|
|
|
8/1/2024
|
-0.20 / -1.89%
|
10.70
|
11.30
|
10.30
|
10.40
|
10.46
|
10.40
|
115,700
|
|
|
7/31/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
73,200
|
|
|
7/30/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
75,000
|
|
|
7/29/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
10.70
|
35,700
|
|
|
7/26/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.80
|
30,700
|
|
|
7/25/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
10.70
|
57,500
|
|
|
7/24/2024
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.64
|
10.80
|
65,600
|
|
|
7/23/2024
|
-0.20 / -1.85%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.77
|
10.60
|
191,900
|
|
|
7/22/2024
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.84
|
10.80
|
220,600
|
|
|
7/19/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.19
|
11.30
|
225,600
|
|
|