|
Closing price on 9/29/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
78,000 |
| Split-adjusted Price |
10.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.04
|
10.00
|
78,000
|
|
|
9/28/2017
|
+0.20 / +2.04%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.36
|
10.00
|
1,900
|
|
|
9/27/2017
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
5,900
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
3,000
|
|
|
9/25/2017
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
9.90
|
5,500
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
46,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,700
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
14,600
|
|
|
9/18/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.97
|
10.00
|
15,400
|
|
|
9/15/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
9,600
|
|
|
9/14/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
2,700
|
|
|
9/13/2017
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
5,000
|
|
|
9/12/2017
|
+0.20 / +2.00%
|
10.00
|
11.00
|
10.00
|
10.20
|
10.19
|
10.20
|
52,300
|
|
|
9/11/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
22,100
|
|
|
9/8/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
10.10
|
16,220
|
|
|
9/7/2017
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
18,400
|
|
|
9/6/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.30
|
33,000
|
|
|
9/5/2017
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.56
|
10.50
|
22,210
|
|
|
9/1/2017
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.77
|
10.60
|
26,000
|
|
|
8/31/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.96
|
10.80
|
25,800
|
|
|
8/30/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
11.00
|
28,600
|
|
|
8/29/2017
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
37,200
|
|
|
8/28/2017
|
+0.20 / +1.82%
|
11.10
|
12.10
|
11.10
|
11.20
|
11.28
|
11.20
|
115,400
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
24,700
|
|
|
8/24/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
11.00
|
25,300
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
36,900
|
|
|
8/22/2017
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.05
|
10.90
|
161,500
|
|
|
8/21/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
11.20
|
629,800
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.13
|
11.20
|
829,700
|
|
|