Inventrust Pptys Corp (NY: IVT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	29.53	29.98	29.47	29.88	666,010	+0.18(+0.61%)
Nov 04, 2024	29.57	30.28	29.57	29.70	508,798	+0.16(+0.54%)
Nov 01, 2024	29.77	30.19	29.53	29.54	358,213	+0.09(+0.31%)
Oct 31, 2024	29.90	30.22	29.42	29.45	630,170	-0.61(-2.03%)
Oct 30, 2024	28.94	30.10	28.02	30.06	622,509	+0.63(+2.14%)
Oct 29, 2024	29.36	29.54	29.20	29.43	508,090	-0.03(-0.10%)
Oct 28, 2024	29.37	29.67	29.17	29.46	430,595	+0.26(+0.89%)
Oct 25, 2024	29.67	29.67	29.14	29.20	259,718	-0.26(-0.88%)
Oct 24, 2024	29.51	29.59	29.29	29.46	365,818	-0.02(-0.07%)
Oct 23, 2024	29.08	29.52	29.08	29.48	266,096	+0.25(+0.86%)
Oct 22, 2024	29.17	29.43	29.11	29.23	236,223	-0.04(-0.14%)
Oct 21, 2024	29.95	29.95	29.25	29.27	243,883	-0.72(-2.40%)
Oct 18, 2024	29.70	29.99	29.64	29.99	331,597	+0.34(+1.15%)
Oct 17, 2024	29.70	29.81	29.58	29.65	329,337	-0.12(-0.40%)
Oct 16, 2024	29.46	29.81	29.38	29.77	458,440	+0.40(+1.36%)
Oct 15, 2024	29.17	29.73	29.17	29.37	420,915	+0.29(+1.00%)
Oct 14, 2024	28.98	29.17	28.86	29.08	326,202	+0.10(+0.35%)
Oct 11, 2024	28.95	29.18	28.81	28.98	251,424	+0.10(+0.35%)
Oct 10, 2024	29.13	29.25	28.82	28.88	213,233	-0.37(-1.26%)
Oct 09, 2024	28.96	29.30	28.96	29.25	653,274	+0.14(+0.48%)
Oct 08, 2024	29.37	29.56	29.01	29.11	414,812	-0.14(-0.48%)
Oct 07, 2024	29.37	29.38	29.07	29.25	480,842	-0.22(-0.75%)
Oct 04, 2024	29.18	29.47	29.17	29.47	529,517	+0.24(+0.82%)
Oct 03, 2024	28.95	29.23	28.70	29.23	867,004	+0.71(+2.49%)
Oct 02, 2024	28.82	28.96	28.24	28.52	457,659	-0.37(-1.28%)
Oct 01, 2024	28.41	28.95	28.24	28.89	860,686	+0.52(+1.83%)
Sep 30, 2024	28.16	28.41	28.07	28.37	577,967	+0.28(+0.98%)
Sep 27, 2024	28.21	28.26	27.97	28.09	654,601	+0.11(+0.39%)
Sep 26, 2024	28.04	28.35	27.86	27.98	1,483,548	-0.09(-0.32%)
Sep 25, 2024	28.39	28.52	27.98	28.07	1,834,051	-0.32(-1.12%)
Sep 24, 2024	28.70	28.86	28.34	28.39	4,435,141	-0.86(-2.95%)
Sep 23, 2024	29.34	29.55	29.07	29.25	479,361	+0.07(+0.24%)
Sep 20, 2024	29.49	29.65	29.11	29.19	879,602	-0.45(-1.51%)
Sep 19, 2024	29.88	29.88	29.33	29.63	289,755	+0.07(+0.23%)
Sep 18, 2024	29.58	30.09	29.46	29.56	325,984	-0.06(-0.20%)
Sep 17, 2024	29.72	29.96	29.55	29.62	280,047	+0.06(+0.20%)
Sep 16, 2024	29.75	29.87	29.53	29.56	204,172	+0.01(+0.03%)
Sep 13, 2024	29.57	29.66	29.44	29.55	266,493	+0.20(+0.68%)
Sep 12, 2024	29.14	29.36	29.04	29.35	223,379	+0.38(+1.30%)
Sep 11, 2024	28.93	29.08	28.60	28.98	166,771	-0.21(-0.71%)
Sep 10, 2024	28.98	29.30	28.90	29.19	146,165	+0.16(+0.55%)
Sep 09, 2024	28.91	29.10	28.65	29.03	213,022	+0.12(+0.41%)
Sep 06, 2024	29.17	29.34	28.75	28.91	265,152	-0.23(-0.78%)
Sep 05, 2024	29.35	29.71	29.07	29.14	243,095	-0.04(-0.14%)
Sep 04, 2024	29.02	29.44	28.98	29.18	311,057	+0.04(+0.14%)

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.