Inventrust Properties Corp (IVT) Historical Stock Data
27.85 ↓0.17 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVT is down -0.01% a day on average. There have been 16 days where Inventrust Properties Corp closed green and 14 days where IVT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-20 | 28.14 | 27.85 | ↓$0.29 (-1.03%) | 27.74 | 28.21 | 574.28K |
2025-06-18 | 27.60 | 28.02 | ↑$0.42 (1.52%) | 27.60 | 28.27 | 424.69K |
2025-06-17 | 27.75 | 27.66 | ↓$0.09 (-0.32%) | 27.52 | 27.89 | 551.95K |
2025-06-16 | 27.96 | 27.82 | ↓$0.14 (-0.50%) | 27.65 | 28.04 | 499.81K |
2025-06-13 | 27.80 | 27.82 | ↑$0.02 (0.07%) | 27.61 | 27.98 | 332.26K |
2025-06-12 | 27.82 | 28.16 | ↑$0.34 (1.22%) | 27.78 | 28.23 | 440.31K |
2025-06-11 | 28.38 | 27.96 | ↓$0.42 (-1.48%) | 27.93 | 28.50 | 238.85K |
2025-06-10 | 28.29 | 28.34 | ↑$0.05 (0.18%) | 28.19 | 28.67 | 412.01K |
2025-06-09 | 28.02 | 28.29 | ↑$0.27 (0.96%) | 27.87 | 28.36 | 286.04K |
2025-06-06 | 27.98 | 28.12 | ↑$0.14 (0.50%) | 27.69 | 28.15 | 274.80K |
2025-06-05 | 27.82 | 27.62 | ↓$0.20 (-0.72%) | 27.49 | 27.82 | 304.62K |
2025-06-04 | 27.69 | 27.83 | ↑$0.14 (0.51%) | 27.52 | 27.98 | 289.09K |
2025-06-03 | 27.94 | 27.72 | ↓$0.22 (-0.79%) | 27.71 | 28.06 | 182.47K |
2025-06-02 | 27.93 | 28.00 | ↑$0.07 (0.25%) | 27.63 | 28.04 | 319.69K |
2025-05-30 | 28.26 | 28.09 | ↓$0.17 (-0.60%) | 27.97 | 28.30 | 390.86K |
2025-05-29 | 27.83 | 28.26 | ↑$0.43 (1.55%) | 27.83 | 28.31 | 412.97K |
2025-05-28 | 28.14 | 27.81 | ↓$0.33 (-1.17%) | 27.77 | 28.17 | 331.75K |
2025-05-27 | 27.65 | 28.08 | ↑$0.43 (1.56%) | 27.48 | 28.11 | 467.61K |
2025-05-23 | 27.12 | 27.31 | ↑$0.19 (0.70%) | 27.08 | 27.41 | 433.71K |
2025-05-22 | 27.25 | 27.37 | ↑$0.12 (0.44%) | 27.01 | 27.52 | 432.92K |
2025-05-21 | 27.73 | 27.33 | ↓$0.40 (-1.44%) | 27.30 | 27.82 | 338.82K |
2025-05-20 | 28.00 | 27.89 | ↓$0.11 (-0.39%) | 27.87 | 28.12 | 233.36K |
2025-05-19 | 28.15 | 28.17 | ↑$0.02 (0.07%) | 28.11 | 28.28 | 181.84K |
2025-05-16 | 28.47 | 28.43 | ↓$0.04 (-0.14%) | 28.26 | 28.52 | 325.13K |
2025-05-15 | 28.12 | 28.31 | ↑$0.19 (0.68%) | 28.10 | 28.43 | 354.14K |
2025-05-14 | 28.05 | 27.98 | ↓$0.07 (-0.25%) | 27.79 | 28.06 | 395.46K |
2025-05-13 | 28.91 | 28.33 | ↓$0.58 (-2.01%) | 28.30 | 28.91 | 370.81K |
2025-05-12 | 28.54 | 28.86 | ↑$0.32 (1.12%) | 28.43 | 29.01 | 409.14K |
2025-05-09 | 28.04 | 28.10 | ↑$0.06 (0.21%) | 27.93 | 28.30 | 313K |
2025-05-08 | 28.30 | 28.04 | ↓$0.26 (-0.92%) | 27.87 | 28.31 | 363.87K |
Create an account or log in to view more rows.
$IVT YALL READY????????
$IVT PT?
$IVT Buy now
$IVT go green today and we gap up tomrrow
$IVT here to raid
$IVT Green by EOD guarentee
$IVT come to papa
$IVT what happens?
$IVT we back
$IVT Spike it!