|
Closing price on 9/27/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
23,300 |
| Split-adjusted Price |
7.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
23,300
|
|
|
9/26/2022
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.38
|
7.50
|
31,400
|
|
|
9/23/2022
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.58
|
7.80
|
27,200
|
|
|
9/22/2022
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.63
|
7.90
|
33,800
|
|
|
9/21/2022
|
-0.20 / -2.53%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.75
|
7.70
|
8,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.30
|
7.90
|
7.43
|
7.90
|
19,900
|
|
|
9/19/2022
|
-0.40 / -4.82%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
19,300
|
|
|
9/16/2022
|
-0.20 / -2.35%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.12
|
8.30
|
5,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
8.50
|
8,600
|
|
|
9/14/2022
|
+0.10 / +1.19%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.24
|
8.50
|
23,600
|
|
|
9/13/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
7,400
|
|
|
9/12/2022
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.22
|
8.50
|
54,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
7.96
|
8.30
|
16,200
|
|
|
9/8/2022
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.19
|
8.30
|
17,200
|
|
|
9/7/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
8.40
|
24,700
|
|
|
9/6/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
8.50
|
7,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
8.60
|
5,700
|
|
|
8/31/2022
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.44
|
8.60
|
7,900
|
|
|
8/30/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.64
|
8.70
|
44,500
|
|
|
8/29/2022
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.40
|
8.60
|
70,000
|
|
|
8/26/2022
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.86
|
8.90
|
18,300
|
|
|
8/25/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
9.00
|
33,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.99
|
8.90
|
129,600
|
|
|
8/23/2022
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.56
|
8.90
|
40,600
|
|
|
8/22/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.66
|
8.70
|
50,100
|
|
|
8/19/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
8.80
|
26,600
|
|
|
8/18/2022
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.70
|
8.90
|
34,500
|
|
|
8/17/2022
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
34,100
|
|
|
8/16/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
22,300
|
|
|
8/15/2022
|
+0.10 / +1.14%
|
8.90
|
9.40
|
8.80
|
8.90
|
8.96
|
8.90
|
73,900
|
|
|