MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IVT — InvenTrust Properties Corp.
NYSEInvenTrust Properties Corp.
$29.76
-0.64(-2.11%)
- O
- 30.16
- H
- 30.45
- L
- 29.75
- V
- 733.24K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.76
Period Return+7.55%
Period High$37.22
Period Low$26.52
Avg Daily Volume571.8K
Total Trading Days365
IVT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.16 | $30.45 | $29.75 | $29.76 | $-0.64 | -2.11% | 733,239 | $29.94 | $29.75 $30.45 |
| Oct 2, 2026 | $30.35 | $30.77 | $30.22 | $30.40 | +$0.03 | +0.10% | 624,586 | $30.39 | $30.22 $30.77 |
| Oct 1, 2026 | $30.16 | $30.48 | $29.83 | $30.37 | +$0.22 | +0.73% | 904,454 | $30.30 | $29.83 $30.48 |
| Sep 30, 2026 | $30.58 | $30.58 | $29.95 | $30.15 | $-0.38 | -1.24% | 1,390,891 | $30.12 | $29.95 $30.58 |
| Sep 29, 2026 | $30.68 | $31.00 | $30.34 | $30.53 | $-0.19 | -0.62% | 1,023,843 | $30.56 | $30.34 $31.00 |
| Sep 28, 2026 | $30.45 | $30.80 | $30.45 | $30.72 | +$0.19 | +0.62% | 534,229 | $30.68 | $30.45 $30.80 |
| Sep 25, 2026 | $30.81 | $30.81 | $30.16 | $30.53 | $-0.04 | -0.13% | 554,398 | $30.47 | $30.16 $30.81 |
| Sep 24, 2026 | $30.65 | $30.67 | $30.19 | $30.57 | +$0.23 | +0.76% | 517,874 | $30.54 | $30.19 $30.67 |
| Sep 23, 2026 | $30.88 | $30.88 | $30.31 | $30.34 | $-0.32 | -1.04% | 496,232 | $30.38 | $30.31 $30.88 |
| Sep 22, 2026 | $30.97 | $31.06 | $30.65 | $30.66 | $-0.14 | -0.45% | 567,037 | $30.73 | $30.65 $31.06 |
| Sep 21, 2026 | $30.81 | $30.96 | $30.59 | $30.80 | $-0.02 | -0.06% | 510,470 | $30.80 | $30.59 $30.96 |
| Sep 18, 2026 | $30.71 | $30.99 | $30.51 | $30.82 | +$0.07 | +0.23% | 1,604,757 | $30.80 | $30.51 $30.99 |
| Sep 17, 2026 | $31.02 | $31.17 | $30.70 | $30.75 | $-0.07 | -0.23% | 609,108 | $30.86 | $30.70 $31.17 |
| Sep 16, 2026 | $31.47 | $31.60 | $30.65 | $30.82 | $-0.41 | -1.31% | 876,719 | $30.97 | $30.65 $31.60 |
| Sep 15, 2026 | $31.59 | $31.73 | $31.21 | $31.23 | $-0.50 | -1.58% | 704,418 | $31.32 | $31.21 $31.73 |
| Sep 14, 2026 | $32.10 | $32.40 | $31.68 | $31.73 | $-0.13 | -0.41% | 535,543 | $31.78 | $31.68 $32.40 |
| Sep 11, 2026 | $32.15 | $32.18 | $31.74 | $31.86 | $-0.17 | -0.53% | 677,983 | $31.86 | $31.74 $32.18 |
| Sep 10, 2026 | $32.48 | $32.49 | $31.92 | $32.03 | $-0.30 | -0.93% | 569,418 | $32.06 | $31.92 $32.49 |
| Sep 9, 2026 | $32.61 | $32.92 | $32.11 | $32.33 | $-0.28 | -0.86% | 599,901 | $32.30 | $32.11 $32.92 |
| Sep 8, 2026 | $32.33 | $32.82 | $32.33 | $32.61 | $-0.02 | -0.06% | 414,603 | $32.62 | $32.33 $32.82 |
| Sep 4, 2026 | $32.19 | $32.92 | $32.19 | $32.63 | +$0.08 | +0.25% | 511,161 | $32.63 | $32.19 $32.92 |
| Sep 3, 2026 | $32.94 | $33.05 | $32.49 | $32.55 | $-0.23 | -0.70% | 527,335 | $32.64 | $32.49 $33.05 |
| Sep 2, 2026 | $32.27 | $32.80 | $32.27 | $32.78 | +$0.25 | +0.77% | 607,458 | $32.70 | $32.27 $32.80 |
| Sep 1, 2026 | $32.23 | $32.57 | $32.16 | $32.53 | +$0.22 | +0.68% | 645,687 | $32.45 | $32.16 $32.57 |
| Aug 31, 2026 | $32.31 | $32.57 | $32.14 | $32.31 | $-0.24 | -0.74% | 560,507 | $32.28 | $32.14 $32.57 |
| Aug 28, 2026 | $32.77 | $32.91 | $32.54 | $32.55 | $-0.09 | -0.28% | 415,133 | $32.67 | $32.54 $32.91 |
| Aug 27, 2026 | $32.40 | $32.69 | $32.23 | $32.64 | $-0.03 | -0.09% | 624,142 | $32.60 | $32.23 $32.69 |
| Aug 26, 2026 | $32.62 | $32.83 | $32.47 | $32.67 | $-0.01 | -0.03% | 677,133 | $32.69 | $32.47 $32.83 |
| Aug 25, 2026 | $33.01 | $33.84 | $32.62 | $32.68 | $-0.14 | -0.43% | 496,521 | $32.76 | $32.62 $33.84 |
| Aug 24, 2026 | $32.70 | $33.00 | $32.40 | $32.82 | +$0.13 | +0.40% | 765,402 | $32.72 | $32.40 $33.00 |