Inventrust Properties Corp (IVT) Historical Stock Data

24.94 ↓0.33 (-1.29%)
As of May 20, 2024, 1:55pm EST.

Historical Data

In the past 30 trading days, IVT is down -0.05% a day on average. There have been 14 days where Inventrust Properties Corp closed green and 16 days where IVT closed red.

DateOpenCloseChangeLowHighVolume
2024-05-1725.3625.26↓$0.10 (-0.39%)25.1225.37159.43K
2024-05-1625.2725.26↓$0.01 (-0.04%)25.1225.31164.02K
2024-05-1525.3225.23↓$0.09 (-0.36%)25.1425.40337.71K
2024-05-1425.1025.07↓$0.03 (-0.12%)24.6925.12454.91K
2024-05-1325.1124.85↓$0.26 (-1.04%)24.7725.15442.59K
2024-05-1025.2025.03↓$0.17 (-0.67%)24.9525.21705.38K
2024-05-0925.0625.17↑$0.11 (0.44%)24.9325.26152.29K
2024-05-0825.2524.99↓$0.26 (-1.03%)24.8125.35177.52K
2024-05-0725.1425.25↑$0.11 (0.44%)25.1125.44171.25K
2024-05-0625.2224.98↓$0.24 (-0.95%)24.8825.37179.94K
2024-05-0325.8025.09↓$0.71 (-2.75%)24.8725.90260.72K
2024-05-0225.5225.44↓$0.08 (-0.31%)25.3425.68460.17K
2024-05-0125.4025.28↓$0.12 (-0.47%)25.1125.62382.99K
2024-04-3025.1525.34↑$0.19 (0.76%)25.1525.59468.05K
2024-04-2925.2625.32↑$0.06 (0.24%)25.2225.50235.28K
2024-04-2625.3825.18↓$0.20 (-0.79%)25.1325.58241.87K
2024-04-2525.2025.28↑$0.08 (0.32%)25.0725.42271.63K
2024-04-2425.3425.43↑$0.09 (0.36%)25.0925.51252.10K
2024-04-2325.1425.49↑$0.35 (1.39%)25.1225.49183.19K
2024-04-2224.9225.16↑$0.24 (0.96%)24.7925.31229.98K
2024-04-1924.5324.86↑$0.33 (1.35%)24.5324.97315.23K
2024-04-1824.1324.52↑$0.39 (1.62%)24.0424.58444.56K
2024-04-1724.1724.01↓$0.16 (-0.66%)24.0124.38307.94K
2024-04-1623.8824.07↑$0.19 (0.80%)23.5324.18331.01K
2024-04-1524.4024.05↓$0.35 (-1.43%)23.8624.40196K
2024-04-1224.0224.30↑$0.28 (1.17%)23.9424.34233.83K
2024-04-1124.1124.05↓$0.06 (-0.25%)23.8324.12246.07K
2024-04-1024.3423.98↓$0.36 (-1.48%)23.7524.34645.63K
2024-04-0924.8424.98↑$0.14 (0.56%)24.7025.07361.56K
2024-04-0824.6424.86↑$0.22 (0.89%)24.6124.93181.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$IVT I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
bettysburgers

$IVT low volume today isn’t necessarily a bad thing

0 Like Report