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:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 25, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 24, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 23, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 22, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 19, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
| Apr 18, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 3,258 |
| Apr 17, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
| Apr 16, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
| Apr 15, 2024 | 0.7710 | 0.7883 | 0.7710 | 0.7883 | 0.7883 | 2,200 |
| Apr 12, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 11, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 10, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 09, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 08, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 05, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 04, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 03, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 155 |
| Apr 02, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Apr 01, 2024 | 0.9248 | 0.9248 | 0.8710 | 0.8950 | 0.8950 | 9,850 |
| Mar 28, 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 690 |
| Mar 27, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 26, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 25, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 22, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 21, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 20, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 19, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 18, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 15, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 14, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 13, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 12, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| Mar 11, 2024 | 0.9490 | 0.9490 | 0.9455 | 0.9455 | 0.9455 | 1,200 |
| Mar 08, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 06, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 05, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 04, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 01, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Feb 29, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
| Feb 28, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 27, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 26, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 23, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 22, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 21, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| Feb 20, 2024 | 0.9600 | 0.9600 | 0.9415 | 0.9496 | 0.9496 | 2,600 |
| Feb 16, 2024 | 0.9600 | 0.9647 | 0.9573 | 0.9573 | 0.9573 | 1,322 |
| Feb 15, 2024 | 0.9606 | 0.9608 | 0.9606 | 0.9606 | 0.9606 | 1,200 |
| Feb 14, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| Feb 13, 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
| Feb 12, 2024 | 0.9709 | 0.9709 | 0.9610 | 0.9611 | 0.9611 | 1,700 |
| Feb 09, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 3,500 |
| Feb 08, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
| Feb 07, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 6,509 |
| Feb 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 02, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,297 |
| Feb 01, 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 500 |
| Jan 31, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 800 |
| Jan 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,351 |
| Jan 29, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Jan 26, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1,500 |
| Jan 25, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,500 |
| Jan 23, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| Jan 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Jan 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 885 |
| Jan 18, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| Jan 17, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| Jan 16, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| Jan 12, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1,049 |
| Jan 11, 2024 | 1.2326 | 1.2648 | 1.2326 | 1.2648 | 1.2648 | 279 |
| Jan 10, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 550 |
| Jan 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 08, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 18,695 |
| Dec 29, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 28, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 27, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 32,645 |
| Dec 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Dec 22, 2023 | 1.0900 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 9,780 |
| Dec 21, 2023 | 1.0865 | 1.1000 | 1.0865 | 1.1000 | 1.1000 | 2,520 |
| Dec 20, 2023 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 210 |
| Dec 19, 2023 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1,695 |
| Dec 18, 2023 | 1.2178 | 1.2252 | 1.1881 | 1.1881 | 1.1881 | 17,428 |
| Dec 15, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,792 |
| Dec 14, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 13, 2023 | 1.1885 | 1.1885 | 1.1600 | 1.1600 | 1.1600 | 23,060 |
| Dec 12, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 11, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 865 |
| Dec 08, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 07, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 06, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 10,552 |
| Dec 05, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 40,502 |
| Dec 04, 2023 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.