loading

Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-05-28 $7.51 $7.37 $0.145 1,181,305.0 +0.95%
2025-05-27 $7.44 $7.25 $0.186 1,618,412.0 +0.41%
2025-05-23 $7.39 $7.23 $0.16 1,137,638.0 +0.27%
2025-05-22 $7.40 $7.12 $0.275 1,687,801.0 -0.41%
2025-05-21 $7.66 $7.35 $0.31 1,528,736.0 -4.42%
2025-05-20 $7.78 $7.66 $0.12 1,035,269.0 +0.13%
2025-05-19 $7.72 $7.55 $0.17 996,998.0 -0.39%
2025-05-16 $7.76 $7.66 $0.10 986,867.0 +0.65%
2025-05-15 $7.69 $7.52 $0.17 1,297,958.0 +1.19%
2025-05-14 $7.69 $7.57 $0.12 1,146,873.0 -0.66%
2025-05-13 $7.64 $7.53 $0.1054 1,004,868.0 +1.19%
2025-05-12 $7.74 $7.53 $0.21 1,372,805.0 +0.00%
2025-05-09 $7.56 $7.38 $0.185 1,298,893.0 +1.21%
2025-05-08 $7.57 $7.34 $0.23 1,416,211.0 +1.36%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $7.66 $7.27 $0.385 6,007,675.0 +2.57%
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

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

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%
reit_mortgage DX
$12.16
price up icon 0.50%
reit_mortgage ARR
$16.54
price up icon 0.06%
$10.64
price up icon 1.14%
reit_mortgage ARI
$9.95
price up icon 1.12%
reit_mortgage ABR
$10.26
price up icon 3.53%
$19.01
price up icon 1.01%
자본화:     |  볼륨(24시간):