InvenTrust Properties Corp IVT
NYSE · United States · Finance
$30.15-0.13 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.15 | -1.24% | $30.58 | $30.58 | $29.94 | 1.37M |
| 2026-09-29 | $30.53 | -0.62% | $30.68 | $31.00 | $30.34 | 1.02M |
| 2026-09-28 | $30.72 | +0.62% | $30.45 | $30.80 | $30.45 | 534.20K |
| 2026-09-25 | $30.53 | -0.13% | $30.81 | $30.81 | $30.16 | 554.40K |
| 2026-09-24 | $30.57 | +0.76% | $30.65 | $30.67 | $30.19 | 517.90K |
| 2026-09-23 | $30.34 | -1.04% | $30.88 | $30.88 | $30.31 | 496.00K |
| 2026-09-22 | $30.66 | -0.45% | $30.97 | $31.06 | $30.65 | 567.00K |
| 2026-09-21 | $30.80 | -0.06% | $30.81 | $30.96 | $30.59 | 510.50K |
| 2026-09-18 | $30.82 | +0.23% | $30.71 | $30.99 | $30.50 | 1.60M |
| 2026-09-17 | $30.75 | -0.23% | $31.02 | $31.17 | $30.70 | 609.10K |
| 2026-09-16 | $30.82 | -1.31% | $31.47 | $31.60 | $30.65 | 876.70K |
| 2026-09-15 | $31.23 | -1.58% | $31.59 | $31.73 | $31.21 | 704.40K |
| 2026-09-14 | $31.73 | -0.41% | $32.10 | $32.40 | $31.68 | 535.60K |
| 2026-09-11 | $31.86 | -0.53% | $32.15 | $32.17 | $31.74 | 678.00K |
| 2026-09-10 | $32.03 | -0.93% | $32.48 | $32.49 | $31.92 | 569.40K |
| 2026-09-09 | $32.33 | -0.86% | $32.61 | $32.92 | $32.11 | 599.90K |
| 2026-09-08 | $32.61 | -0.06% | $32.33 | $32.82 | $32.33 | 414.60K |
| 2026-09-04 | $32.63 | +0.25% | $32.19 | $32.92 | $32.19 | 511.20K |
| 2026-09-03 | $32.55 | -0.70% | $32.94 | $33.05 | $32.49 | 527.30K |
| 2026-09-02 | $32.78 | +0.77% | $32.27 | $32.80 | $32.27 | 607.50K |
| 2026-09-01 | $32.53 | +0.68% | $32.23 | $32.57 | $32.16 | 645.70K |
| 2026-08-31 | $32.31 | -0.74% | $32.31 | $32.57 | $32.14 | 560.30K |
| 2026-08-28 | $32.55 | -0.28% | $32.77 | $32.91 | $32.54 | 415.10K |
| 2026-08-27 | $32.64 | -0.09% | $32.40 | $32.69 | $32.23 | 624.10K |
| 2026-08-26 | $32.67 | -0.03% | $32.62 | $32.83 | $32.47 | 677.10K |
| 2026-08-25 | $32.68 | -0.43% | $33.01 | $33.84 | $32.62 | 496.50K |
| 2026-08-24 | $32.82 | +0.40% | $32.70 | $33.00 | $32.40 | 765.40K |
| 2026-08-21 | $32.69 | -1.51% | $32.74 | $33.26 | $32.67 | 530.60K |
| 2026-08-20 | $33.19 | -0.33% | $33.12 | $33.34 | $33.04 | 364.40K |
| 2026-08-19 | $33.30 | -0.30% | $33.44 | $33.67 | $33.25 | 599.80K |
| 2026-08-18 | $33.40 | -0.06% | $33.47 | $33.85 | $33.27 | 410.20K |
| 2026-08-17 | $33.42 | -0.62% | $33.47 | $33.54 | $33.28 | 413.80K |
| 2026-08-14 | $33.63 | +0.21% | $33.82 | $33.98 | $33.41 | 574.90K |
| 2026-08-13 | $33.56 | +0.93% | $33.44 | $33.63 | $33.31 | 480.60K |
| 2026-08-12 | $33.25 | +1.46% | $32.85 | $33.31 | $32.63 | 689.70K |
| 2026-08-11 | $32.77 | -0.24% | $32.83 | $33.01 | $32.53 | 633.60K |
| 2026-08-10 | $32.85 | -1.14% | $33.10 | $33.22 | $32.48 | 598.30K |
| 2026-08-07 | $33.23 | -0.21% | $33.63 | $33.63 | $32.88 | 497.70K |
| 2026-08-06 | $33.30 | -0.57% | $33.71 | $33.95 | $33.08 | 679.40K |
| 2026-08-05 | $33.49 | -1.73% | $34.10 | $34.25 | $33.28 | 1.02M |
| 2026-08-04 | $34.08 | -2.29% | $34.10 | $34.83 | $33.97 | 956.50K |
| 2026-08-03 | $34.88 | -1.50% | $35.31 | $35.57 | $34.77 | 848.90K |
| 2026-07-31 | $35.41 | +0.60% | $35.52 | $35.52 | $34.89 | 728.90K |
| 2026-07-30 | $35.20 | -1.62% | $35.83 | $35.83 | $34.80 | 753.50K |
| 2026-07-29 | $35.78 | -0.67% | $36.14 | $36.46 | $35.71 | 593.50K |
| 2026-07-28 | $36.02 | -0.80% | $36.96 | $36.96 | $35.98 | 485.80K |
| 2026-07-27 | $36.31 | -0.38% | $36.73 | $36.73 | $36.29 | 482.50K |
| 2026-07-24 | $36.45 | +1.79% | $36.44 | $36.47 | $35.83 | 334.60K |
| 2026-07-23 | $35.81 | -0.91% | $35.92 | $36.33 | $35.14 | 520.40K |
| 2026-07-22 | $36.14 | -0.99% | $36.98 | $37.05 | $36.05 | 469.50K |
| 2026-07-21 | $36.50 | -0.16% | $36.50 | $36.78 | $36.32 | 613.40K |
| 2026-07-20 | $36.56 | -0.46% | $36.91 | $37.10 | $36.42 | 461.10K |
| 2026-07-17 | $36.73 | +0.05% | $37.22 | $37.22 | $36.40 | 580.40K |
| 2026-07-16 | $36.71 | +3.91% | $35.66 | $36.74 | $35.38 | 714.30K |
| 2026-07-15 | $35.33 | -0.62% | $35.74 | $35.92 | $35.12 | 1.09M |
| 2026-07-14 | $35.55 | +0.62% | $35.54 | $35.82 | $35.36 | 507.90K |
| 2026-07-13 | $35.33 | -0.08% | $35.31 | $35.61 | $35.18 | 840.80K |
| 2026-07-10 | $35.36 | +0.08% | $35.37 | $35.53 | $35.04 | 331.90K |
| 2026-07-09 | $35.33 | -0.45% | $35.90 | $35.90 | $35.29 | 429.50K |
| 2026-07-08 | $35.49 | -0.73% | $35.51 | $35.77 | $35.33 | 542.00K |
| 2026-07-07 | $35.75 | +1.25% | $36.02 | $36.02 | $35.56 | 645.40K |
| 2026-07-06 | $35.31 | -0.73% | $35.43 | $35.82 | $35.30 | 836.70K |
| 2026-07-02 | $35.57 | +1.83% | $34.63 | $35.58 | $34.63 | 906.40K |
| 2026-07-01 | $34.93 | -1.33% | $35.65 | $35.65 | $34.93 | 793.10K |
| 2026-06-30 | $35.40 | -2.34% | $35.79 | $35.94 | $35.38 | 1.05M |
| 2026-06-29 | $36.25 | +0.22% | $36.20 | $36.27 | $35.81 | 880.30K |
| 2026-06-26 | $36.17 | +0.81% | $35.90 | $36.27 | $35.74 | 2.40M |
| 2026-06-25 | $35.88 | +1.18% | $35.45 | $35.93 | $35.32 | 930.30K |
| 2026-06-24 | $35.46 | +1.29% | $35.09 | $35.61 | $35.06 | 1.12M |
| 2026-06-23 | $35.01 | +1.60% | $34.56 | $35.11 | $34.51 | 848.10K |
| 2026-06-22 | $34.46 | +0.38% | $33.98 | $34.77 | $33.98 | 1.01M |
| 2026-06-18 | $34.33 | +0.38% | $34.22 | $34.49 | $33.89 | 12.09M |
| 2026-06-17 | $34.20 | -0.90% | $35.04 | $35.04 | $33.84 | 1.32M |
| 2026-06-16 | $34.51 | -0.32% | $34.84 | $36.15 | $34.31 | 1.35M |
| 2026-06-15 | $34.62 | -1.09% | $34.85 | $35.18 | $34.41 | 1.40M |
| 2026-06-12 | $35.00 | -0.03% | $35.31 | $35.51 | $34.92 | 1.51M |
| 2026-06-11 | $35.01 | +0.72% | $35.16 | $35.54 | $34.86 | 1.66M |
| 2026-06-10 | $34.76 | +0.23% | $35.18 | $35.50 | $34.62 | 1.33M |
| 2026-06-09 | $34.68 | +1.17% | $34.52 | $34.91 | $34.38 | 1.55M |
| 2026-06-08 | $34.28 | +2.48% | $33.90 | $34.77 | $33.88 | 2.71M |
| 2026-06-05 | $33.45 | +1.55% | $33.04 | $33.79 | $33.04 | 422.20K |
| 2026-06-04 | $32.94 | +1.14% | $32.95 | $33.11 | $32.58 | 361.40K |
| 2026-06-03 | $32.57 | -1.00% | $32.74 | $33.10 | $32.48 | 557.90K |
| 2026-06-02 | $32.90 | +1.83% | $32.39 | $33.01 | $32.27 | 663.80K |
| 2026-06-01 | $32.31 | -2.48% | $33.39 | $33.39 | $32.31 | 667.40K |
| 2026-05-29 | $33.13 | -0.24% | $33.35 | $33.47 | $33.00 | 598.50K |
| 2026-05-28 | $33.21 | +0.48% | $33.08 | $33.39 | $32.70 | 375.50K |
| 2026-05-27 | $33.05 | +0.15% | $33.00 | $33.40 | $32.82 | 720.40K |
| 2026-05-26 | $33.00 | +0.33% | $32.92 | $33.25 | $32.82 | 692.50K |
| 2026-05-22 | $32.89 | +0.37% | $32.95 | $32.95 | $32.64 | 315.30K |