Closing price on 8/9/2019
|
|
Open |
10.00 |
High |
10.00 |
Low |
10.00 |
Volume |
0 |
Split-adjusted Price |
10.00 |
|
|
IVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
8/8/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
10.00
|
10,100
|
|
8/7/2019
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.61
|
10.00
|
3,100
|
|
8/6/2019
|
+0.90 / +9.47%
|
10.40
|
10.40
|
9.10
|
10.40
|
9.58
|
10.40
|
5,800
|
|
8/5/2019
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.56
|
9.50
|
21,400
|
|
8/2/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
8/1/2019
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.51
|
9.50
|
15,100
|
|
7/31/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,300
|
|
7/30/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
5,400
|
|
7/29/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,000
|
|
7/26/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
9.50
|
15,300
|
|
7/25/2019
|
-0.80 / -7.62%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
7/24/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
7/23/2019
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6,800
|
|
7/22/2019
|
-1.10 / -10.00%
|
10.90
|
12.00
|
9.90
|
9.90
|
9.97
|
9.90
|
10,200
|
|
7/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
7/18/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
7/17/2019
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.00
|
11.80
|
11.13
|
11.80
|
9,800
|
|
7/16/2019
|
+0.30 / +2.61%
|
10.60
|
11.80
|
10.40
|
11.80
|
11.12
|
11.80
|
5,600
|
|
7/15/2019
|
+0.40 / +3.60%
|
12.20
|
12.20
|
10.20
|
11.50
|
11.18
|
11.50
|
21,100
|
|
7/12/2019
|
+0.20 / +1.83%
|
10.80
|
11.90
|
10.50
|
11.10
|
11.51
|
11.10
|
39,600
|
|
7/11/2019
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
3,800
|
|
7/10/2019
|
+0.20 / +1.94%
|
10.10
|
11.20
|
10.00
|
10.50
|
10.29
|
10.50
|
50,400
|
|
7/9/2019
|
+0.50 / +5.10%
|
9.80
|
10.50
|
9.80
|
10.30
|
9.83
|
10.30
|
15,600
|
|
7/8/2019
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.51
|
9.80
|
27,200
|
|
7/5/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
7/4/2019
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,500
|
|
7/3/2019
|
+0.80 / +8.99%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.18
|
9.70
|
16,000
|
|
7/2/2019
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,300
|
|
7/1/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
9.20
|
2,100
|
|
|