Inventrust Properties

IVT
🏛️ usa →
28.21
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.10 28.10 28.10 28.10 3.2K
09:34 28.17 28.17 28.17 28.17 0.2K
09:35 28.17 28.17 28.17 28.17 0.5K
09:38 28.18 28.18 28.18 28.18 0.6K
09:39 27.92 27.92 27.91 27.91 0.2K
09:40 27.88 27.96 27.88 27.96 1.3K
09:41 27.87 27.87 27.87 27.87 0.2K
09:42 27.96 27.96 27.87 27.87 0.7K
09:43 27.96 27.96 27.96 27.96 1.3K
09:44 27.88 27.88 27.86 27.86 0.7K
09:45 28.06 28.06 28.06 28.06 0.3K
09:46 27.95 27.95 27.95 27.95 0.1K
09:47 27.99 27.99 27.90 27.90 1.1K
09:49 27.98 27.98 27.91 27.97 1.3K
09:50 28.06 28.06 28.06 28.06 0.9K
09:51 28.00 28.00 28.00 28.00 0.2K
09:52 28.01 28.01 28.01 28.01 0.7K
09:53 27.97 28.00 27.97 28.00 2.2K
09:57 28.02 28.05 28.02 28.05 1.4K
09:59 28.03 28.03 28.03 28.03 1.6K
10:01 28.05 28.05 28.05 28.05 0.1K
10:02 28.05 28.05 28.05 28.05 0.6K
10:03 28.06 28.07 28.06 28.07 0.8K
10:04 28.05 28.05 28.05 28.05 0.8K
10:05 28.08 28.08 28.08 28.08 0.6K
10:06 28.05 28.05 28.04 28.04 0.6K
10:07 28.07 28.07 28.07 28.07 0.6K
10:08 28.07 28.08 28.07 28.08 1.7K
10:10 28.10 28.10 28.08 28.08 0.9K
10:11 28.08 28.10 28.08 28.10 0.7K
10:12 28.08 28.08 28.07 28.07 1.5K
10:14 28.07 28.07 28.04 28.04 1.2K
10:16 28.03 28.03 28.03 28.03 0.6K
10:17 28.03 28.05 28.03 28.05 0.4K
10:18 28.05 28.05 28.05 28.05 1.0K
10:20 28.05 28.05 28.05 28.05 1.4K
10:21 27.99 28.01 27.99 28.01 0.7K
10:22 28.01 28.01 28.01 28.01 1.5K
10:24 28.00 28.00 28.00 28.00 1.0K
10:25 27.96 27.97 27.95 27.95 1.3K
10:26 27.96 27.96 27.96 27.96 0.4K
10:27 27.95 27.95 27.95 27.95 2.4K
10:30 28.04 28.04 28.04 28.04 1.3K
10:34 28.03 28.03 28.03 28.03 1.1K
10:35 28.07 28.07 28.07 28.07 1.0K
10:37 28.12 28.12 28.12 28.12 14.7K
10:38 28.13 28.13 28.13 28.13 1.5K
10:39 28.14 28.14 28.14 28.14 0.5K
10:40 28.15 28.16 28.15 28.16 0.6K
10:41 28.14 28.14 28.14 28.14 0.5K
10:42 28.15 28.15 28.13 28.13 2.8K
10:43 28.15 28.15 28.13 28.13 3.0K
10:45 28.10 28.10 28.10 28.10 90.2K
10:46 28.11 28.11 28.11 28.11 7.1K
10:47 28.09 28.09 28.09 28.09 1.9K
10:48 28.09 28.10 28.09 28.10 0.4K
10:49 28.13 28.13 28.13 28.13 1.9K
10:50 28.10 28.10 28.10 28.10 2.6K
10:52 28.13 28.13 28.13 28.13 0.3K
10:54 28.14 28.15 28.14 28.15 0.8K
10:55 28.15 28.15 28.15 28.15 1.4K
10:56 28.10 28.10 28.10 28.10 3.0K
10:57 28.11 28.11 28.11 28.11 0.3K
10:58 28.11 28.11 28.08 28.08 5.2K
11:03 28.09 28.09 28.09 28.09 0.8K
11:04 28.05 28.05 28.05 28.05 0.5K
11:05 28.06 28.06 28.06 28.06 0.3K
11:06 28.03 28.03 28.03 28.03 2.0K
11:08 28.01 28.01 28.01 28.01 0.4K
11:09 28.02 28.02 28.02 28.02 0.9K
11:10 28.03 28.03 28.03 28.03 2.1K
11:15 28.05 28.05 28.05 28.05 1.4K
11:18 28.03 28.03 28.03 28.03 2.1K
11:19 28.07 28.07 28.07 28.07 0.5K
11:20 28.07 28.07 28.07 28.07 0.8K
11:22 28.05 28.07 28.05 28.07 0.7K
11:23 28.06 28.06 28.05 28.05 0.7K
11:24 28.04 28.04 28.04 28.04 2.7K
11:25 28.01 28.01 28.01 28.01 1.1K
11:28 28.03 28.03 28.03 28.03 0.7K
11:30 28.01 28.01 28.01 28.01 1.8K
11:31 28.02 28.02 28.02 28.02 0.6K
11:32 28.05 28.05 28.05 28.05 1.1K
11:34 28.08 28.08 28.08 28.08 0.4K
11:35 28.04 28.04 28.04 28.04 1.4K
11:36 28.05 28.05 28.05 28.05 0.7K
11:37 28.05 28.05 28.05 28.05 1.0K
11:39 28.07 28.07 28.07 28.07 0.3K
11:40 28.07 28.07 28.07 28.07 2.1K
11:41 28.08 28.10 28.08 28.10 26.3K
11:42 28.11 28.11 28.11 28.11 1.9K
11:43 28.12 28.12 28.12 28.12 0.2K
11:44 28.12 28.12 28.11 28.11 5.3K
11:45 28.11 28.11 28.11 28.11 0.6K
11:46 28.11 28.11 28.11 28.11 2.2K
11:49 28.18 28.18 28.18 28.18 0.2K
11:50 28.17 28.18 28.17 28.18 1.8K
11:52 28.16 28.17 28.16 28.17 1.6K
11:54 28.16 28.16 28.13 28.14 2.0K
11:55 28.12 28.12 28.12 28.12 0.9K
11:56 28.12 28.12 28.12 28.12 0.5K
11:57 28.14 28.14 28.14 28.14 4.6K
12:07 28.15 28.15 28.15 28.15 0.3K
12:09 28.15 28.15 28.15 28.15 1.5K
12:11 28.12 28.12 28.11 28.11 1.2K
12:12 28.11 28.12 28.10 28.10 1.9K
12:16 28.13 28.13 28.13 28.13 0.9K
12:18 28.16 28.16 28.16 28.16 0.2K
12:20 28.14 28.14 28.14 28.14 0.8K
12:21 28.14 28.15 28.14 28.15 0.9K
12:22 28.16 28.16 28.16 28.16 0.1K
12:23 28.15 28.15 28.15 28.15 3.5K
12:24 28.13 28.13 28.13 28.13 0.8K
12:25 28.13 28.13 28.13 28.13 1.1K
12:26 28.13 28.13 28.13 28.13 1.1K
12:28 28.10 28.10 28.10 28.10 3.7K
12:30 28.11 28.11 28.10 28.10 2.5K
12:34 28.12 28.12 28.11 28.11 2.7K
12:39 28.09 28.09 28.09 28.09 1.5K
12:40 28.09 28.09 28.09 28.09 2.1K
12:49 28.11 28.11 28.11 28.11 1.2K
12:50 28.11 28.11 28.11 28.11 0.4K
12:51 28.11 28.11 28.11 28.11 2.9K
12:58 28.15 28.15 28.15 28.15 1.1K
12:59 28.15 28.15 28.12 28.12 3.1K
13:00 28.08 28.08 28.08 28.08 2.8K
13:09 28.13 28.13 28.13 28.13 1.1K
13:13 28.13 28.13 28.13 28.13 0.4K
13:14 28.14 28.14 28.14 28.14 1.7K
13:18 28.16 28.16 28.16 28.16 1.8K
13:21 28.14 28.14 28.14 28.14 0.6K
13:22 28.15 28.15 28.15 28.15 1.1K
13:25 28.16 28.16 28.16 28.16 0.6K
13:26 28.17 28.17 28.17 28.17 1.9K
13:31 28.18 28.18 28.18 28.18 2.6K
13:35 28.17 28.17 28.17 28.17 0.4K
13:37 28.18 28.18 28.18 28.18 1.2K
13:40 28.19 28.19 28.19 28.19 0.3K
13:41 28.19 28.19 28.16 28.16 3.5K
13:43 28.14 28.14 28.14 28.14 0.8K
13:46 28.16 28.16 28.16 28.16 1.2K
13:48 28.16 28.16 28.16 28.16 1.3K
13:49 28.16 28.16 28.16 28.16 3.9K
13:50 28.14 28.14 28.14 28.14 0.4K
13:51 28.14 28.14 28.14 28.14 1.1K
13:52 28.15 28.15 28.15 28.15 1.4K
13:56 28.14 28.14 28.14 28.14 0.9K
13:57 28.14 28.14 28.14 28.14 2.2K
14:03 28.16 28.16 28.16 28.16 1.5K
14:07 28.17 28.17 28.17 28.17 3.2K
14:14 28.17 28.17 28.17 28.17 0.5K
14:15 28.17 28.17 28.17 28.17 0.9K
14:16 28.16 28.16 28.16 28.16 3.0K
14:17 28.15 28.16 28.15 28.16 2.6K
14:22 28.16 28.16 28.13 28.13 1.0K
14:23 28.14 28.14 28.13 28.13 2.8K
14:28 28.12 28.12 28.12 28.12 4.8K
14:41 28.16 28.16 28.16 28.16 2.2K
14:46 28.16 28.16 28.16 28.16 1.6K
14:49 28.16 28.16 28.15 28.15 1.3K
14:50 28.15 28.15 28.15 28.15 0.3K
14:51 28.15 28.15 28.15 28.15 0.4K
14:52 28.14 28.14 28.14 28.14 1.0K
14:53 28.14 28.14 28.14 28.14 1.1K
14:54 28.14 28.14 28.14 28.14 0.4K
14:55 28.14 28.14 28.14 28.14 0.9K
14:56 28.14 28.14 28.14 28.14 0.9K
14:57 28.14 28.14 28.14 28.14 0.7K
14:58 28.14 28.14 28.14 28.14 0.3K
14:59 28.14 28.14 28.14 28.14 0.6K
15:00 28.15 28.15 28.15 28.15 1.0K
15:01 28.14 28.14 28.14 28.14 2.3K
15:03 28.12 28.12 28.12 28.12 0.3K
15:04 28.14 28.14 28.14 28.14 2.5K
15:07 28.19 28.19 28.19 28.19 0.8K
15:08 28.20 28.20 28.19 28.19 1.0K
15:09 28.19 28.19 28.19 28.19 0.7K
15:10 28.20 28.20 28.20 28.20 0.4K
15:11 28.20 28.20 28.20 28.20 0.8K
15:12 28.20 28.20 28.20 28.20 0.5K
15:13 28.19 28.19 28.19 28.19 0.7K
15:14 28.19 28.19 28.19 28.19 0.5K
15:15 28.19 28.19 28.19 28.19 0.5K
15:16 28.20 28.20 28.20 28.20 1.3K
15:18 28.21 28.22 28.21 28.22 1.2K
15:19 28.22 28.22 28.22 28.22 0.6K
15:21 28.23 28.23 28.23 28.23 1.2K
15:23 28.24 28.24 28.24 28.24 0.6K
15:24 28.26 28.26 28.26 28.26 1.0K
15:25 28.26 28.29 28.26 28.28 3.0K
15:26 28.27 28.27 28.27 28.27 3.9K
15:27 28.25 28.26 28.25 28.26 1.0K
15:28 28.25 28.25 28.25 28.25 0.1K
15:29 28.24 28.24 28.24 28.24 3.1K
15:31 28.23 28.23 28.22 28.22 3.5K
15:33 28.23 28.23 28.23 28.23 1.2K
15:34 28.24 28.24 28.22 28.23 4.5K
15:38 28.20 28.20 28.20 28.20 2.6K
15:39 28.21 28.21 28.21 28.21 1.4K
15:41 28.20 28.20 28.18 28.18 3.2K
15:44 28.19 28.19 28.19 28.19 0.8K
15:45 28.19 28.19 28.19 28.19 0.8K
15:46 28.18 28.19 28.18 28.18 7.0K
15:49 28.17 28.17 28.17 28.17 2.8K
15:50 28.17 28.19 28.17 28.19 3.4K
15:51 28.15 28.15 28.15 28.15 5.1K
15:52 28.14 28.14 28.14 28.14 2.9K
15:54 28.15 28.15 28.15 28.15 5.2K
15:55 28.15 28.15 28.14 28.14 2.7K
15:56 28.15 28.16 28.15 28.16 8.7K
15:57 28.15 28.18 28.15 28.17 5.4K
15:58 28.19 28.21 28.19 28.20 11.1K
15:59 28.22 28.22 28.18 28.18 116.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available