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 29.38 29.56 29.38 29.56 4.0K
09:31 29.70 29.70 29.70 29.70 0.6K
09:38 29.70 29.70 29.70 29.70 1.2K
09:40 29.58 29.70 29.58 29.70 0.3K
09:41 29.70 29.70 29.61 29.61 1.5K
09:43 29.65 29.67 29.65 29.67 1.1K
09:45 29.71 29.71 29.71 29.71 0.6K
09:47 29.60 29.60 29.60 29.60 1.1K
09:50 29.60 29.60 29.60 29.60 2.1K
09:54 29.63 29.63 29.63 29.63 0.7K
10:00 29.63 29.63 29.63 29.63 0.2K
10:01 29.58 29.58 29.56 29.56 1.2K
10:02 29.57 29.57 29.57 29.57 0.5K
10:03 29.54 29.54 29.54 29.54 1.4K
10:05 29.53 29.53 29.53 29.53 0.3K
10:06 29.53 29.53 29.53 29.53 0.1K
10:07 29.51 29.55 29.51 29.55 2.6K
10:08 29.52 29.54 29.52 29.53 2.2K
10:10 29.56 29.56 29.56 29.56 0.2K
10:11 29.58 29.58 29.56 29.57 1.2K
10:12 29.57 29.57 29.57 29.57 1.1K
10:15 29.50 29.53 29.50 29.53 8.5K
10:23 29.57 29.57 29.57 29.57 0.7K
10:24 29.54 29.54 29.54 29.54 0.7K
10:27 29.56 29.56 29.56 29.56 0.5K
10:28 29.57 29.57 29.57 29.57 0.6K
10:29 29.56 29.56 29.56 29.56 1.3K
10:30 29.58 29.58 29.58 29.58 0.7K
10:32 29.55 29.55 29.55 29.55 1.8K
10:34 29.54 29.54 29.54 29.54 0.6K
10:36 29.54 29.54 29.54 29.54 0.1K
10:37 29.54 29.54 29.54 29.54 0.1K
10:38 29.54 29.54 29.54 29.54 1.4K
10:42 29.57 29.57 29.55 29.57 1.0K
10:45 29.55 29.55 29.55 29.55 1.0K
10:46 29.53 29.53 29.53 29.53 0.5K
10:49 29.53 29.53 29.51 29.51 0.7K
10:52 29.49 29.49 29.49 29.49 0.5K
10:56 29.49 29.49 29.49 29.49 0.6K
10:59 29.52 29.52 29.52 29.52 0.2K
11:02 29.52 29.52 29.52 29.52 0.3K
11:03 29.52 29.52 29.52 29.52 1.5K
11:04 29.53 29.53 29.53 29.53 0.9K
11:08 29.50 29.50 29.46 29.47 1.1K
11:09 29.45 29.45 29.45 29.45 0.9K
11:12 29.49 29.49 29.47 29.47 1.7K
11:15 29.49 29.49 29.49 29.49 1.5K
11:17 29.51 29.51 29.51 29.51 0.3K
11:19 29.51 29.51 29.51 29.51 0.5K
11:21 29.49 29.51 29.49 29.51 1.8K
11:22 29.51 29.51 29.51 29.51 1.8K
11:26 29.50 29.50 29.50 29.50 2.7K
11:28 29.52 29.52 29.52 29.52 0.1K
11:29 29.51 29.51 29.51 29.51 0.5K
11:35 29.53 29.53 29.53 29.53 1.0K
11:40 29.55 29.55 29.55 29.55 1.3K
11:42 29.55 29.55 29.55 29.55 1.3K
11:43 29.56 29.56 29.56 29.56 1.1K
11:49 29.56 29.56 29.56 29.56 1.0K
11:51 29.55 29.55 29.55 29.55 0.1K
11:52 29.54 29.54 29.54 29.54 1.0K
11:54 29.58 29.58 29.58 29.58 0.5K
11:59 29.59 29.59 29.59 29.59 0.2K
12:02 29.57 29.57 29.57 29.57 1.2K
12:03 29.57 29.57 29.57 29.57 1.5K
12:06 29.56 29.56 29.56 29.56 1.3K
12:13 29.57 29.57 29.57 29.57 2.2K
12:20 29.52 29.52 29.52 29.52 0.5K
12:21 29.52 29.52 29.52 29.52 0.5K
12:27 29.54 29.54 29.54 29.54 0.8K
12:29 29.52 29.52 29.52 29.52 0.2K
12:30 29.50 29.50 29.50 29.50 0.4K
12:33 29.51 29.51 29.51 29.51 1.0K
12:37 29.55 29.55 29.55 29.55 1.0K
12:38 29.56 29.56 29.56 29.56 0.8K
12:41 29.57 29.57 29.57 29.57 0.5K
12:42 29.56 29.56 29.56 29.56 1.0K
12:44 29.56 29.56 29.56 29.56 1.5K
12:46 29.60 29.60 29.60 29.60 0.1K
12:47 29.61 29.61 29.61 29.61 0.8K
12:53 29.61 29.61 29.60 29.60 0.7K
12:55 29.59 29.59 29.59 29.59 0.6K
12:56 29.58 29.58 29.58 29.58 0.5K
13:00 29.58 29.58 29.55 29.55 1.1K
13:03 29.56 29.60 29.56 29.58 1.7K
13:05 29.60 29.60 29.60 29.60 0.6K
13:09 29.60 29.60 29.60 29.60 0.4K
13:10 29.60 29.62 29.60 29.62 1.9K
13:13 29.62 29.62 29.62 29.62 0.6K
13:14 29.62 29.62 29.62 29.62 0.1K
13:15 29.64 29.64 29.62 29.62 1.3K
13:22 29.58 29.58 29.58 29.58 0.2K
13:24 29.58 29.58 29.58 29.58 0.4K
13:25 29.59 29.59 29.56 29.56 0.4K
13:28 29.56 29.56 29.56 29.56 0.5K
13:30 29.54 29.54 29.54 29.54 0.4K
13:32 29.52 29.52 29.52 29.52 0.7K
13:33 29.55 29.55 29.55 29.55 1.8K
13:43 29.57 29.57 29.57 29.57 0.2K
13:45 29.57 29.57 29.57 29.57 0.1K
13:48 29.56 29.56 29.56 29.56 0.6K
13:51 29.57 29.57 29.57 29.57 0.6K
13:52 29.57 29.57 29.57 29.57 0.1K
13:53 29.57 29.57 29.57 29.57 0.6K
13:55 29.57 29.57 29.57 29.57 1.8K
13:56 29.56 29.56 29.56 29.56 0.7K
13:59 29.56 29.56 29.56 29.56 0.2K
14:00 29.57 29.57 29.57 29.57 0.1K
14:01 29.55 29.55 29.55 29.55 0.8K
14:03 29.54 29.55 29.54 29.54 1.4K
14:06 29.55 29.55 29.55 29.55 0.1K
14:07 29.53 29.53 29.53 29.53 0.5K
14:10 29.54 29.54 29.54 29.54 0.3K
14:11 29.53 29.53 29.53 29.53 0.3K
14:12 29.54 29.56 29.54 29.56 2.0K
14:17 29.56 29.56 29.56 29.56 0.5K
14:20 29.56 29.56 29.56 29.56 0.6K
14:23 29.56 29.56 29.56 29.56 0.8K
14:25 29.56 29.56 29.56 29.56 1.1K
14:26 29.54 29.54 29.54 29.54 0.8K
14:27 29.54 29.54 29.54 29.54 2.0K
14:29 29.55 29.55 29.55 29.55 0.7K
14:31 29.55 29.55 29.55 29.55 0.1K
14:32 29.55 29.55 29.55 29.55 1.8K
14:35 29.57 29.57 29.57 29.57 0.4K
14:38 29.57 29.57 29.57 29.57 0.1K
14:40 29.57 29.57 29.56 29.56 0.7K
14:44 29.57 29.57 29.57 29.57 0.5K
14:45 29.57 29.58 29.57 29.58 1.2K
14:46 29.58 29.58 29.58 29.58 1.0K
14:50 29.59 29.59 29.59 29.59 0.7K
14:53 29.59 29.59 29.59 29.59 0.2K
14:54 29.59 29.61 29.59 29.61 4.7K
14:57 29.64 29.64 29.64 29.64 0.7K
14:59 29.64 29.64 29.64 29.64 0.3K
15:00 29.64 29.64 29.64 29.64 0.2K
15:01 29.64 29.64 29.64 29.64 0.5K
15:05 29.64 29.64 29.64 29.64 1.3K
15:06 29.64 29.64 29.64 29.64 0.3K
15:07 29.64 29.66 29.64 29.66 3.0K
15:09 29.67 29.67 29.67 29.67 0.3K
15:11 29.67 29.67 29.67 29.67 1.2K
15:12 29.69 29.69 29.69 29.69 0.8K
15:14 29.70 29.70 29.70 29.70 0.3K
15:16 29.70 29.70 29.70 29.70 0.8K
15:17 29.69 29.69 29.67 29.67 2.1K
15:21 29.66 29.66 29.66 29.66 0.4K
15:23 29.68 29.68 29.68 29.68 0.4K
15:24 29.66 29.66 29.66 29.66 0.5K
15:25 29.69 29.69 29.69 29.69 1.9K
15:27 29.72 29.73 29.72 29.73 2.1K
15:29 29.73 29.73 29.73 29.73 0.6K
15:30 29.73 29.73 29.70 29.70 4.0K
15:31 29.69 29.71 29.68 29.68 3.8K
15:32 29.67 29.69 29.67 29.69 0.4K
15:34 29.65 29.68 29.65 29.68 0.8K
15:35 29.66 29.66 29.66 29.66 0.2K
15:36 29.66 29.66 29.65 29.65 1.9K
15:37 29.65 29.65 29.65 29.65 0.2K
15:38 29.66 29.67 29.66 29.67 4.8K
15:39 29.67 29.67 29.67 29.67 1.0K
15:40 29.67 29.67 29.67 29.67 2.7K
15:41 29.68 29.68 29.68 29.68 0.2K
15:42 29.67 29.67 29.67 29.67 0.6K
15:43 29.67 29.67 29.67 29.67 0.9K
15:45 29.68 29.68 29.66 29.66 3.3K
15:46 29.66 29.68 29.66 29.68 5.3K
15:47 29.66 29.67 29.66 29.67 6.2K
15:48 29.67 29.67 29.66 29.66 2.5K
15:50 29.68 29.72 29.68 29.72 9.1K
15:51 29.74 29.77 29.74 29.77 2.2K
15:52 29.77 29.80 29.77 29.80 2.6K
15:53 29.77 29.77 29.75 29.75 3.3K
15:54 29.74 29.74 29.74 29.74 1.6K
15:55 29.75 29.75 29.75 29.75 2.4K
15:56 29.76 29.76 29.76 29.76 2.4K
15:57 29.76 29.77 29.76 29.77 5.1K
15:58 29.77 29.79 29.77 29.79 7.9K
15:59 29.79 29.81 29.78 29.79 104.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available