Stockscreener 앱 받기
6.25
2.50%
-0.16
시장 영업 전:
6.29
0.04
+0.64%
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $6.35 | $6.15 | $0.20 | 4,005,468.0 | -2.50% |
| 2026-09-25 | $6.45 | $6.35 | $0.10 | 2,898,930.0 | +0.47% |
| 2026-09-24 | $6.48 | $6.35 | $0.13 | 3,071,386.0 | -1.24% |
| 2026-09-23 | $6.61 | $6.46 | $0.155 | 2,191,646.0 | -2.42% |
| 2026-09-22 | $6.66 | $6.54 | $0.12 | 2,445,980.0 | +1.69% |
| 2026-09-21 | $6.55 | $6.47 | $0.075 | 2,645,668.0 | +0.93% |
| 2026-09-18 | $6.53 | $6.45 | $0.085 | 5,274,969.0 | -1.38% |
| 2026-09-17 | $6.63 | $6.53 | $0.101 | 3,308,677.0 | +1.24% |
| 2026-09-16 | $6.65 | $6.38 | $0.27 | 4,423,777.0 | -1.07% |
| 2026-09-15 | $6.70 | $6.52 | $0.175 | 3,304,536.0 | -2.10% |
| 2026-09-14 | $6.83 | $6.63 | $0.19 | 4,794,395.0 | -1.91% |
| 2026-09-11 | $6.98 | $6.80 | $0.18 | 3,320,743.0 | -1.59% |
| 2026-09-10 | $7.09 | $6.87 | $0.219 | 4,167,511.0 | -2.54% |
| 2026-09-09 | $7.21 | $7.07 | $0.14 | 2,492,808.0 | -1.25% |
| 2026-09-08 | $7.29 | $7.17 | $0.115 | 2,716,608.0 | -0.28% |
| 2026-09-04 | $7.23 | $7.05 | $0.18 | 2,712,654.0 | +1.41% |
| 2026-09-03 | $7.23 | $7.08 | $0.15 | 2,845,097.0 | -0.56% |
| 2026-09-02 | $7.23 | $7.13 | $0.10 | 2,770,112.0 | -0.70% |
| 2026-09-01 | $7.31 | $7.18 | $0.13 | 3,164,130.0 | -1.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $7.31 | $6.15 | $1.16 | 66,560,563.0 | -14.50% |
| 2026-08 | $7.63 | $7.27 | $0.359 | 48,866,053.0 | -1.42% |
| 2026-07 | $8.21 | $7.27 | $0.94 | 59,447,543.0 | -6.14% |
| 2026-06 | $8.21 | $7.75 | $0.4657 | 55,435,455.0 | +0.38% |
| 2026-05 | $8.38 | $7.71 | $0.6626 | 50,632,925.0 | -3.20% |
| 2026-04 | $8.48 | $7.84 | $0.64 | 42,843,669.0 | +0.62% |
| 2026-03 | $8.48 | $7.56 | $0.925 | 48,460,373.0 | -4.15% |
| 2026-02 | $9.17 | $8.20 | $0.97 | 50,401,740.0 | -1.86% |
| 2026-01 | $9.50 | $8.35 | $1.15 | 56,310,292.0 | +2.14% |
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.03 | $8.05 | $0.98 | 38,753,812.0 | +1.71% |
| 2025-11 | $8.23 | $7.39 | $0.84 | 25,220,582.0 | +8.90% |
| 2025-10 | $7.95 | $7.10 | $0.85 | 42,449,728.0 | -0.40% |
| 2025-09 | $8.07 | $7.22 | $0.85 | 36,274,326.0 | -3.32% |
| 2025-08 | $7.83 | $7.46 | $0.375 | 22,988,848.0 | +3.58% |
| 2025-07 | $8.18 | $7.20 | $0.98 | 46,734,903.0 | -3.70% |
| 2025-06 | $7.93 | $7.27 | $0.6608 | 23,394,424.0 | +6.23% |
| 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% |
1.29%
자본화:
|
볼륨(24시간):