Skip to main content

Inventrust Pptys Corp (NY: IVT )

24.48 -0.06 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.91 22.63 21.91 22.33 972,467 +0.22(+1.01%)
Nov 29, 2021 22.10 22.21 21.87 22.10 804,908 -0.11(-0.50%)
Nov 26, 2021 21.98 22.23 21.74 22.21 401,837 +0.06(+0.25%)
Nov 24, 2021 21.88 22.37 21.88 22.16 350,580 +0.14(+0.63%)
Nov 23, 2021 22.12 22.37 21.92 22.02 453,982 -0.19(-0.88%)
Nov 22, 2021 22.08 22.42 22.01 22.21 510,173 +0.03(+0.13%)
Nov 19, 2021 22.09 22.27 21.93 22.19 621,832 -0.04(-0.17%)
Nov 18, 2021 22.24 22.29 22.14 22.22 833,874 -0.20(-0.91%)
Nov 17, 2021 22.06 22.64 21.88 22.43 671,113 +0.06(+0.29%)
Nov 16, 2021 22.38 22.61 22.07 22.36 844,600 -0.06(-0.25%)
Nov 15, 2021 22.35 22.62 21.87 22.42 933,490 -0.09(-0.41%)
Nov 12, 2021 22.42 22.59 22.22 22.51 369,278 +0.00(+0.00%)
Nov 11, 2021 22.65 22.78 22.06 22.51 537,575 -0.17(-0.74%)
Nov 10, 2021 22.34 22.68 584,269 +0.19(+0.82%)
Nov 09, 2021 22.26 22.83 22.24 22.49 1,332,755 -0.28(-1.22%)
Nov 08, 2021 22.73 22.93 22.48 22.77 864,202 -0.07(-0.32%)
Nov 05, 2021 22.59 23.12 22.51 22.84 1,005,898 +0.09(+0.41%)
Nov 04, 2021 22.39 22.88 22.30 22.75 1,591,376 +0.25(+1.11%)
Nov 03, 2021 22.34 22.74 22.26 22.50 1,360,715 -0.15(-0.65%)
Nov 02, 2021 22.59 22.87 22.30 22.65 1,327,832 -0.17(-0.73%)
Nov 01, 2021 21.84 22.86 21.99 22.82 1,011,117 +0.82(+3.75%)
Oct 29, 2021 21.83 22.23 21.64 21.99 701,485 -0.20(-0.92%)
Oct 28, 2021 22.49 22.62 22.09 22.20 853,861 -0.43(-1.88%)
Oct 27, 2021 22.63 22.82 22.53 22.62 768,148 -0.19(-0.85%)
Oct 26, 2021 22.77 22.71 22.82 839,907 -0.12(-0.53%)
Oct 25, 2021 22.72 23.00 22.59 22.94 688,573 +0.10(+0.45%)
Oct 22, 2021 22.61 22.88 22.43 22.84 552,148 +0.03(+0.12%)
Oct 21, 2021 22.84 23.07 22.72 22.81 888,279 -0.23(-1.01%)
Oct 20, 2021 22.85 23.04 22.75 23.04 741,221 +0.10(+0.44%)
Oct 19, 2021 22.74 23.17 22.70 22.94 987,179 -0.02(-0.08%)
Oct 18, 2021 22.81 23.26 22.48 22.96 810,837 -0.20(-0.88%)
Oct 15, 2021 22.72 23.17 22.41 23.16 1,017,785 -0.01(-0.04%)
Oct 14, 2021 21.91 23.17 21.78 23.17 1,465,845 +1.37(+6.29%)
Oct 13, 2021 21.78 22.20 21.48 21.80 1,543,663 -2.30(-9.54%)
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.