Skip to main content

Inventrust Pptys Corp (NY: IVT )

24.49 -0.27 (-1.09%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 24.72 24.80 24.35 24.76 827,346 +0.27(+1.09%)
Jun 27, 2024 24.27 24.51 24.15 24.49 228,908 +0.33(+1.35%)
Jun 26, 2024 24.15 24.42 24.10 24.17 318,590 -0.19(-0.77%)
Jun 25, 2024 24.43 24.43 24.13 24.36 462,477 -0.07(-0.28%)
Jun 24, 2024 24.38 24.68 24.35 24.42 821,382 +0.11(+0.45%)
Jun 21, 2024 24.30 24.37 24.17 24.32 529,232 +0.09(+0.37%)
Jun 20, 2024 23.95 24.34 23.91 24.23 258,382 -0.03(-0.12%)
Jun 18, 2024 24.36 24.52 24.23 24.26 162,522 -0.06(-0.24%)
Jun 17, 2024 24.39 24.54 24.28 24.32 202,337 -0.18(-0.73%)
Jun 14, 2024 24.48 24.69 24.39 24.49 356,216 -0.10(-0.40%)
Jun 13, 2024 24.24 24.71 24.22 24.59 368,095 +0.26(+1.06%)
Jun 12, 2024 24.52 24.73 24.32 24.34 205,802 +0.40(+1.66%)
Jun 11, 2024 24.03 24.15 23.91 23.94 392,987 -0.28(-1.15%)
Jun 10, 2024 24.18 24.39 23.84 24.22 768,604 -0.18(-0.73%)
Jun 07, 2024 24.48 24.72 24.37 24.39 210,380 -0.37(-1.48%)
Jun 06, 2024 24.53 24.78 24.51 24.76 175,288 +0.13(+0.52%)
Jun 05, 2024 24.66 24.71 24.51 24.63 319,119 -0.06(-0.24%)
Jun 04, 2024 24.82 24.95 24.67 24.69 226,821 -0.26(-1.03%)
Jun 03, 2024 24.69 24.99 24.52 24.95 361,123 +0.41(+1.66%)
May 31, 2024 24.16 24.64 24.07 24.54 482,453 +0.49(+2.02%)
May 30, 2024 23.78 24.22 23.78 24.06 234,051 +0.41(+1.72%)
May 29, 2024 23.48 23.72 23.47 23.65 277,755 -0.06(-0.25%)
May 28, 2024 24.02 24.16 23.62 23.71 300,840 -0.28(-1.16%)
May 24, 2024 24.29 24.40 23.89 23.99 207,547 -0.20(-0.82%)
May 23, 2024 24.42 24.44 24.12 24.19 325,650 -0.26(-1.05%)
May 22, 2024 24.30 24.50 24.26 24.44 245,755 +0.02(+0.08%)
May 21, 2024 24.52 24.57 24.35 24.42 211,588 -0.09(-0.36%)
May 20, 2024 24.97 25.21 24.44 24.51 160,241 -0.52(-2.06%)
May 17, 2024 25.13 25.14 24.89 25.03 160,905 +0.00(+0.00%)
May 16, 2024 25.04 25.08 24.89 25.03 165,535 +0.03(+0.12%)
May 15, 2024 25.09 25.17 24.91 25.00 340,834 +0.16(+0.64%)
May 14, 2024 24.87 24.89 24.46 24.84 459,117 +0.22(+0.89%)
May 13, 2024 24.88 24.91 24.54 24.62 446,678 -0.18(-0.72%)
May 10, 2024 24.97 24.98 24.72 24.80 711,896 -0.14(-0.56%)
May 09, 2024 24.83 25.03 24.70 24.94 153,694 +0.18(+0.72%)
May 08, 2024 25.02 25.12 24.58 24.76 179,164 -0.26(-1.03%)
May 07, 2024 24.91 25.21 24.88 25.02 172,836 +0.27(+1.08%)
May 06, 2024 24.99 25.14 24.65 24.75 181,597 -0.11(-0.44%)
May 03, 2024 25.56 25.66 24.64 24.86 263,131 -0.35(-1.38%)
May 02, 2024 25.29 25.44 25.11 25.21 464,418 +0.16(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.