Inovalis Real Estate Investment Trust (IVREF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:46AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 26 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 25 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 24 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 23 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 22 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 19 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| 18 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 3,258 |
| 17 Apr 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
| 16 Apr 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
| 15 Apr 2024 | 0.7710 | 0.7883 | 0.7710 | 0.7883 | 0.7883 | 2,200 |
| 12 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 11 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 10 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 09 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 08 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 05 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 04 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 03 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 155 |
| 02 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 01 Apr 2024 | 0.9248 | 0.9248 | 0.8710 | 0.8950 | 0.8950 | 9,850 |
| 28 Mar 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 690 |
| 27 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 26 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 25 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 22 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 21 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 20 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 19 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 18 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 15 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 14 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 13 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 12 Mar 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 11 Mar 2024 | 0.9490 | 0.9490 | 0.9455 | 0.9455 | 0.9455 | 1,200 |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 07 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 06 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 05 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 04 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 01 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 29 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
| 28 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 27 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 26 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 23 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 22 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 21 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 20 Feb 2024 | 0.9600 | 0.9600 | 0.9415 | 0.9496 | 0.9496 | 2,600 |
| 16 Feb 2024 | 0.9600 | 0.9647 | 0.9573 | 0.9573 | 0.9573 | 1,322 |
| 15 Feb 2024 | 0.9606 | 0.9608 | 0.9606 | 0.9606 | 0.9606 | 1,200 |
| 14 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| 13 Feb 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
| 12 Feb 2024 | 0.9709 | 0.9709 | 0.9610 | 0.9611 | 0.9611 | 1,700 |
| 09 Feb 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 3,500 |
| 08 Feb 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
| 07 Feb 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 6,509 |
| 06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,297 |
| 01 Feb 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 500 |
| 31 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 800 |
| 30 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,351 |
| 29 Jan 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 26 Jan 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1,500 |
| 25 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 24 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,500 |
| 23 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| 22 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 885 |
| 18 Jan 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| 17 Jan 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| 16 Jan 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| 12 Jan 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1,049 |
| 11 Jan 2024 | 1.2326 | 1.2648 | 1.2326 | 1.2648 | 1.2648 | 279 |
| 10 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 550 |
| 09 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 04 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 18,695 |
| 29 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 28 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 Dec 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 32,645 |
| 26 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 22 Dec 2023 | 1.0900 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 9,780 |
| 21 Dec 2023 | 1.0865 | 1.1000 | 1.0865 | 1.1000 | 1.1000 | 2,520 |
| 20 Dec 2023 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 210 |
| 19 Dec 2023 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1,695 |
| 18 Dec 2023 | 1.2178 | 1.2252 | 1.1881 | 1.1881 | 1.1881 | 17,428 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,792 |
| 14 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 13 Dec 2023 | 1.1885 | 1.1885 | 1.1600 | 1.1600 | 1.1600 | 23,060 |
| 12 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 11 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 865 |
| 08 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 06 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 10,552 |
| 05 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 40,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.