|
Closing price on 9/7/2021
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
110,200 |
| Split-adjusted Price |
11.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
110,200
|
|
|
9/6/2021
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.29
|
11.40
|
211,100
|
|
|
9/1/2021
|
+0.10 / +0.91%
|
10.70
|
11.20
|
10.70
|
11.10
|
10.94
|
11.10
|
81,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
147,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.60
|
11.00
|
10.84
|
11.00
|
186,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.68
|
11.00
|
127,600
|
|
|
8/26/2021
|
-0.20 / -1.79%
|
10.10
|
11.20
|
10.10
|
11.00
|
10.79
|
11.00
|
199,000
|
|
|
8/25/2021
|
-0.20 / -1.75%
|
11.00
|
11.40
|
10.50
|
11.20
|
11.04
|
11.20
|
97,900
|
|
|
8/24/2021
|
-0.90 / -7.32%
|
12.30
|
13.20
|
11.20
|
11.40
|
12.55
|
11.40
|
442,500
|
|
|
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
|
|
|