Stockscreener 앱 받기
7.82
0.38%
-0.03
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $7.92 | $7.78 | $0.14 | 1,801,965.0 | -0.38% |
| 2025-06-26 | $7.87 | $7.75 | $0.115 | 1,221,899.0 | +1.29% |
| 2025-06-25 | $7.80 | $7.69 | $0.11 | 959,855.0 | +0.26% |
| 2025-06-24 | $7.79 | $7.70 | $0.09 | 1,188,906.0 | +1.05% |
| 2025-06-23 | $7.69 | $7.47 | $0.22 | 1,193,670.0 | +0.53% |
| 2025-06-20 | $7.71 | $7.61 | $0.10 | 1,637,827.0 | -0.13% |
| 2025-06-18 | $7.72 | $7.51 | $0.21 | 1,428,313.0 | +1.06% |
| 2025-06-17 | $7.76 | $7.53 | $0.23 | 1,248,081.0 | -2.46% |
| 2025-06-16 | $7.84 | $7.72 | $0.12 | 1,047,052.0 | +0.52% |
| 2025-06-13 | $7.79 | $7.68 | $0.11 | 950,142.0 | -1.16% |
| 2025-06-12 | $7.83 | $7.70 | $0.14 | 827,556.0 | +0.78% |
| 2025-06-11 | $7.83 | $7.70 | $0.13 | 884,764.0 | -0.26% |
| 2025-06-10 | $7.76 | $7.64 | $0.12 | 1,313,158.0 | +1.04% |
| 2025-06-09 | $7.74 | $7.60 | $0.14 | 1,040,814.0 | +1.19% |
| 2025-06-06 | $7.66 | $7.55 | $0.105 | 1,038,260.0 | +0.53% |
| 2025-06-05 | $7.60 | $7.46 | $0.14 | 1,074,060.0 | +0.67% |
| 2025-06-04 | $7.54 | $7.43 | $0.11 | 739,340.0 | +0.00% |
| 2025-06-03 | $7.54 | $7.27 | $0.265 | 1,146,040.0 | +2.75% |
| 2025-06-02 | $7.38 | $7.27 | $0.105 | 971,715.0 | -1.36% |
| 2025-05-30 | $7.52 | $7.38 | $0.14 | 1,210,411.0 | -2.25% |
| 2025-05-29 | $7.60 | $7.47 | $0.13 | 1,022,656.0 | +1.34% |
Invesco Mortgage Capital Inc 주식 (IVR) 연도별 가격 이력
이 심층 분석에서는 Invesco Mortgage Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Mortgage Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $7.92 | $7.27 | $0.65 | 23,515,382.0 | +5.96% |
| 2025-05 | $7.78 | $7.12 | $0.655 | 25,927,816.0 | +0.68% |
| 2025-04 | $8.11 | $5.86 | $2.25 | 56,227,927.0 | -7.10% |
| 2025-03 | $8.85 | $7.78 | $1.07 | 44,185,299.0 | -10.24% |
| 2025-02 | $9.06 | $8.24 | $0.82 | 22,669,674.0 | +3.90% |
| 2025-01 | $8.53 | $7.47 | $1.05 | 25,023,051.0 | +5.09% |
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.68 | $7.66 | $1.02 | 31,826,198.0 | -7.54% |
| 2024-11 | $8.52 | $7.60 | $0.915 | 20,987,187.0 | +3.47% |
| 2024-10 | $9.39 | $8.07 | $1.32 | 34,039,908.0 | -14.06% |
| 2024-09 | $9.42 | $8.52 | $0.8981 | 22,622,591.0 | +7.07% |
| 2024-08 | $9.17 | $8.28 | $0.895 | 27,335,140.0 | -3.41% |
| 2024-07 | $9.97 | $8.80 | $1.17 | 31,258,220.0 | -3.09% |
| 2024-06 | $9.39 | $8.95 | $0.445 | 16,093,104.0 | +0.86% |
| 2024-05 | $9.46 | $8.53 | $0.93 | 16,390,074.0 | +8.65% |
| 2024-04 | $9.72 | $8.01 | $1.71 | 22,452,160.0 | -11.67% |
| 2024-03 | $9.76 | $8.87 | $0.885 | 15,535,581.0 | +7.20% |
| 2024-02 | $9.05 | $8.21 | $0.845 | 20,401,266.0 | +2.50% |
| 2024-01 | $9.45 | $8.36 | $1.09 | 19,639,374.0 | -0.56% |
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.63 | $7.97 | $1.66 | 42,517,166.0 | +10.61% |
| 2023-11 | $8.14 | $6.72 | $1.42 | 23,881,905.0 | +17.28% |
| 2023-10 | $10.16 | $6.34 | $3.82 | 30,930,035.0 | -31.77% |
| 2023-09 | $11.42 | $9.68 | $1.74 | 20,230,345.0 | -11.02% |
| 2023-08 | $11.95 | $10.29 | $1.66 | 17,159,068.0 | -6.33% |
| 2023-07 | $12.37 | $10.36 | $2.01 | 12,911,376.0 | +4.71% |
| 2023-06 | $11.98 | $10.47 | $1.51 | 25,658,836.0 | +8.21% |
| 2023-05 | $10.93 | $9.48 | $1.45 | 18,552,979.0 | -0.09% |
| 2023-04 | $11.45 | $10.05 | $1.40 | 16,517,520.0 | -4.33% |
| 2023-03 | $12.52 | $10.31 | $2.21 | 27,586,696.0 | -11.49% |
| 2023-02 | $15.55 | $12.48 | $3.07 | 16,037,085.0 | -14.70% |
| 2023-01 | $14.78 | $12.48 | $2.30 | 15,578,778.0 | +15.40% |
0.66%
0.18%
자본화:
|
볼륨(24시간):