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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 28.51 28.60 28.08 28.21 0.4M
2025-10-01 28.64 28.66 28.43 28.59 0.3M
2025-09-30 28.58 28.72 28.50 28.62 0.7M
2025-09-29 28.97 28.98 28.69 28.77 0.3M
2025-09-26 29.03 29.25 28.80 28.98 0.3M
2025-09-25 29.10 29.24 28.86 29.00 0.3M
2025-09-24 29.39 29.49 29.06 29.07 0.4M
2025-09-23 29.43 29.64 29.35 29.45 0.9M
2025-09-22 29.79 29.72 29.29 29.43 0.5M
2025-09-19 29.85 29.85 29.54 29.72 0.9M
2025-09-18 29.65 30.07 29.45 29.86 0.5M
2025-09-17 29.87 30.20 29.50 29.54 0.4M
2025-09-16 29.93 29.94 29.43 29.71 0.4M
2025-09-15 30.22 30.35 29.86 29.97 0.3M
2025-09-12 29.79 30.06 29.66 30.06 0.4M
2025-09-11 29.38 29.98 29.36 29.95 0.4M
2025-09-10 29.16 29.40 29.02 29.35 0.6M
2025-09-09 29.22 29.55 29.00 29.07 0.7M
2025-09-08 29.76 29.76 29.29 29.45 0.3M
2025-09-05 30.06 30.40 29.78 29.96 0.3M
2025-09-04 29.75 29.97 29.49 29.83 0.2M
2025-09-03 29.40 29.73 29.32 29.60 0.4M
2025-09-02 29.46 29.67 29.35 29.45 0.5M
2025-08-29 29.87 30.03 29.55 29.77 0.4M
2025-08-28 29.67 29.81 29.38 29.79 0.3M
2025-08-27 29.33 29.74 29.23 29.68 0.3M
2025-08-26 29.32 29.54 29.21 29.23 0.4M
2025-08-25 29.53 29.66 29.29 29.40 0.2M
2025-08-22 28.69 29.74 28.62 29.61 0.4M
2025-08-21 28.46 28.58 28.29 28.49 0.5M
2025-08-20 28.64 28.73 28.31 28.48 0.3M
2025-08-19 28.31 28.63 28.27 28.55 0.4M
2025-08-18 28.26 28.50 28.13 28.15 0.4M
2025-08-15 28.24 28.45 27.99 28.20 0.4M
2025-08-14 28.10 28.29 27.86 28.18 0.6M
2025-08-13 27.78 28.21 27.68 28.16 0.5M
2025-08-12 27.38 27.71 27.12 27.62 0.3M
2025-08-11 26.87 27.42 26.87 27.28 0.4M
2025-08-08 27.28 27.47 26.85 26.99 0.4M
2025-08-07 27.63 27.65 26.94 27.17 0.3M
2025-08-06 27.74 27.83 27.44 27.47 0.2M
2025-08-05 27.40 27.73 27.30 27.67 0.3M
2025-08-04 27.09 27.58 27.04 27.44 0.3M
2025-08-01 27.76 27.81 26.94 27.03 0.8M
2025-07-31 27.65 28.06 27.37 27.57 0.4M
2025-07-30 28.02 28.96 27.75 27.96 0.8M
2025-07-29 27.73 27.99 27.53 27.89 0.4M
2025-07-28 27.47 27.73 27.33 27.36 0.3M
2025-07-25 27.63 27.67 27.29 27.54 0.5M
2025-07-24 27.42 27.74 27.28 27.52 0.3M
2025-07-23 27.67 27.69 27.35 27.56 0.3M
2025-07-22 27.19 27.74 27.19 27.65 0.4M
2025-07-21 26.99 27.36 26.93 27.21 0.4M
2025-07-18 27.03 27.20 26.90 26.96 0.3M
2025-07-17 26.99 27.20 26.91 27.02 0.3M
2025-07-16 26.95 27.15 26.65 27.02 0.3M
2025-07-15 27.27 27.33 26.69 26.82 0.6M
2025-07-14 27.01 27.62 27.01 27.33 0.9M
2025-07-11 26.87 27.15 26.70 27.14 0.5M
2025-07-10 26.66 27.17 26.56 27.00 0.4M
2025-07-09 26.78 26.92 26.52 26.74 0.3M
2025-07-08 27.05 27.22 26.63 26.70 0.6M
2025-07-07 27.31 27.59 27.01 27.20 0.6M
2025-07-03 27.48 27.53 27.22 27.46 0.1M
2025-07-02 27.36 27.41 27.10 27.33 0.3M
2025-07-01 27.22 27.87 27.22 27.36 0.4M
2025-06-30 27.45 27.67 26.98 27.40 0.5M
2025-06-27 27.72 27.85 27.39 27.58 0.6M
2025-06-26 27.36 27.71 27.26 27.71 0.4M
2025-06-25 27.78 27.78 27.18 27.22 0.3M
2025-06-24 28.20 28.20 27.91 27.94 0.3M
2025-06-23 27.85 28.24 27.81 28.09 0.4M
2025-06-20 28.14 28.22 27.74 27.85 0.6M
2025-06-18 27.60 28.27 27.60 28.02 0.4M
2025-06-17 27.75 27.89 27.52 27.66 0.6M
2025-06-16 27.96 28.04 27.65 27.82 0.5M
2025-06-13 27.80 27.98 27.60 27.82 0.3M
2025-06-12 27.82 28.23 27.78 28.16 0.4M
2025-06-11 28.38 28.51 27.93 27.96 0.2M
2025-06-10 28.29 28.67 27.95 28.34 0.4M
2025-06-09 28.02 28.36 27.87 28.29 0.3M
2025-06-06 27.98 28.15 27.69 28.12 0.3M
2025-06-05 27.82 27.82 27.49 27.62 0.3M
2025-06-04 27.69 27.98 27.52 27.83 0.3M
2025-06-03 27.94 28.06 27.71 27.72 0.3M
2025-06-02 27.93 28.04 27.63 28.00 0.3M
2025-05-30 28.26 28.30 27.93 28.09 0.4M
2025-05-29 27.83 28.31 27.83 28.26 0.4M
2025-05-28 28.14 28.17 27.77 27.81 0.3M
2025-05-27 27.65 28.12 27.45 28.08 0.5M
2025-05-23 27.12 27.41 27.08 27.31 0.4M
2025-05-22 27.25 27.53 27.01 27.37 0.4M
2025-05-21 27.73 27.82 27.30 27.33 0.3M
2025-05-20 28.00 28.12 27.87 27.89 0.2M
2025-05-19 28.15 28.28 28.11 28.17 0.2M
2025-05-16 28.47 28.52 28.26 28.43 0.3M
2025-05-15 28.12 28.45 28.10 28.31 0.4M
2025-05-14 28.05 28.06 27.79 27.98 0.4M
2025-05-13 28.91 28.91 28.30 28.33 0.4M
2025-05-12 28.54 29.01 28.34 28.86 0.4M
2025-05-09 28.04 28.31 27.93 28.10 0.3M
2025-05-08 28.30 28.31 27.85 28.04 0.4M
2025-05-07 28.12 28.37 27.97 28.14 0.4M
2025-05-06 27.84 28.13 27.71 27.97 0.3M
2025-05-05 28.41 28.41 27.81 27.90 0.3M
2025-05-02 28.30 28.56 28.10 28.39 0.3M
2025-05-01 27.30 28.47 27.26 28.18 0.6M
2025-04-30 28.02 28.05 27.59 27.86 0.5M
2025-04-29 27.92 28.16 27.74 27.95 0.5M
2025-04-28 27.73 28.09 27.58 28.07 0.3M
2025-04-25 27.44 27.80 27.25 27.73 0.2M
2025-04-24 27.61 27.77 27.46 27.60 0.2M
2025-04-23 27.89 28.16 27.57 27.67 0.2M
2025-04-22 27.28 27.98 27.28 27.57 0.6M
2025-04-21 27.21 27.35 26.77 26.95 0.5M
2025-04-17 27.32 27.91 27.32 27.47 0.6M
2025-04-16 27.08 27.48 27.06 27.33 0.3M
2025-04-15 26.80 27.19 26.80 27.01 0.5M
2025-04-14 26.80 27.18 26.72 26.92 0.4M
2025-04-11 26.46 26.80 25.77 26.59 0.3M
2025-04-10 26.79 27.24 25.98 26.43 0.6M
2025-04-09 25.61 27.54 25.21 27.39 0.7M
2025-04-08 27.14 27.45 25.68 25.97 0.5M
2025-04-07 26.36 27.44 25.70 26.63 0.6M
2025-04-04 27.54 27.65 26.95 27.17 0.6M
2025-04-03 28.95 29.46 27.94 28.04 0.5M
2025-04-02 29.32 29.83 29.32 29.73 0.3M
2025-04-01 29.32 29.70 29.16 29.42 0.4M
2025-03-31 29.00 29.49 28.81 29.37 0.3M
2025-03-28 29.40 29.42 28.94 29.22 0.4M
2025-03-27 29.53 29.64 29.17 29.27 0.4M
2025-03-26 28.75 29.72 28.75 29.40 0.4M
2025-03-25 29.41 29.58 29.04 29.23 0.3M
2025-03-24 28.70 29.44 28.65 29.44 0.4M
2025-03-21 28.81 28.97 28.22 28.57 0.7M
2025-03-20 28.48 29.24 28.48 28.97 0.3M
2025-03-19 28.78 29.12 28.48 29.01 0.3M
2025-03-18 29.04 29.30 28.77 28.92 0.4M
2025-03-17 28.53 29.14 28.53 29.09 0.4M
2025-03-14 28.92 28.92 28.20 28.67 1.3M
2025-03-13 29.01 29.27 28.34 28.36 0.3M
2025-03-12 29.17 29.24 28.14 29.04 0.7M
2025-03-11 28.84 28.98 28.27 28.86 0.8M
2025-03-10 29.03 29.45 28.32 28.67 0.4M
2025-03-07 29.34 29.71 29.16 29.22 0.4M
2025-03-06 29.40 29.64 29.16 29.37 0.3M
2025-03-05 29.49 29.88 29.37 29.69 0.4M
2025-03-04 30.02 30.29 29.65 29.67 0.5M
2025-03-03 29.71 30.12 29.66 29.93 0.4M
2025-02-28 29.63 29.90 29.44 29.78 1.2M
2025-02-27 29.44 29.72 29.34 29.46 0.3M
2025-02-26 29.69 29.84 29.33 29.49 0.4M
2025-02-25 29.80 30.09 29.53 29.65 0.5M
2025-02-24 29.78 30.04 29.58 29.59 0.4M
2025-02-21 30.19 30.40 29.44 29.69 0.3M
2025-02-20 29.58 30.01 29.58 29.91 0.3M
2025-02-19 29.84 30.05 29.58 29.84 0.4M
2025-02-18 30.07 30.15 29.78 30.00 0.4M
2025-02-14 30.95 31.01 30.09 30.15 0.4M
2025-02-13 30.46 30.81 30.44 30.77 0.3M
2025-02-12 29.72 31.04 29.60 30.57 0.6M
2025-02-11 29.41 30.30 29.41 30.16 0.4M
2025-02-10 30.09 30.09 29.58 29.81 0.4M
2025-02-07 29.77 30.19 29.64 30.15 0.3M
2025-02-06 29.94 30.00 29.63 29.80 0.2M
2025-02-05 29.25 29.87 29.09 29.77 0.3M
2025-02-04 29.21 29.46 29.01 29.21 0.4M
2025-02-03 29.39 29.72 29.03 29.51 0.4M
2025-01-31 30.12 30.24 29.55 29.74 0.5M
2025-01-30 30.25 30.37 29.82 30.08 0.4M
2025-01-29 30.12 30.56 29.76 29.99 0.6M
2025-01-28 29.89 30.58 29.89 30.39 0.8M
2025-01-27 29.76 30.47 29.76 30.00 0.3M
2025-01-24 29.14 29.85 29.06 29.77 0.4M
2025-01-23 28.70 29.33 28.54 29.31 0.4M
2025-01-22 29.02 29.03 28.67 28.73 0.4M
2025-01-21 29.02 29.38 29.02 29.20 0.3M
2025-01-17 29.43 29.45 28.86 28.97 0.3M
2025-01-16 29.09 29.37 29.01 29.28 0.4M
2025-01-15 29.59 29.69 28.92 29.02 0.3M
2025-01-14 28.90 29.01 28.68 28.96 0.3M
2025-01-13 28.40 28.95 28.40 28.86 0.3M
2025-01-10 28.85 29.24 27.78 28.68 0.5M
2025-01-08 29.20 29.65 29.09 29.48 0.6M
2025-01-07 29.62 29.67 28.99 29.18 0.4M
2025-01-06 30.05 30.20 29.44 29.45 0.5M
2025-01-03 29.95 30.20 29.79 30.08 0.3M
2025-01-02 30.38 30.50 29.65 29.78 0.4M