Stockscreener 앱 받기
8.71
3.11%
-0.28
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $8.96 | $8.71 | $0.245 | 3,248,859.0 | -3.11% |
| 2026-02-12 | $9.17 | $8.96 | $0.205 | 2,691,802.0 | +0.78% |
| 2026-02-11 | $9.01 | $8.85 | $0.155 | 2,592,260.0 | +1.25% |
| 2026-02-10 | $8.86 | $8.73 | $0.12 | 1,674,708.0 | -0.11% |
| 2026-02-09 | $8.83 | $8.57 | $0.26 | 2,266,420.0 | +0.00% |
| 2026-02-06 | $8.82 | $8.69 | $0.13 | 3,076,246.0 | +0.46% |
| 2026-02-05 | $8.93 | $8.74 | $0.19 | 2,441,314.0 | -1.24% |
| 2026-02-04 | $8.90 | $8.74 | $0.16 | 2,213,362.0 | +0.11% |
| 2026-02-03 | $9.01 | $8.69 | $0.32 | 2,976,524.0 | -0.11% |
| 2026-02-02 | $8.91 | $8.57 | $0.34 | 3,286,568.0 | +3.49% |
| 2026-01-30 | $8.92 | $8.54 | $0.3785 | 3,173,412.0 | -3.48% |
| 2026-01-29 | $8.98 | $8.82 | $0.1648 | 2,316,786.0 | -0.56% |
| 2026-01-28 | $9.05 | $8.88 | $0.17 | 2,457,268.0 | -0.78% |
| 2026-01-27 | $9.02 | $8.79 | $0.235 | 2,531,879.0 | +2.15% |
| 2026-01-26 | $8.88 | $8.75 | $0.13 | 2,893,849.0 | -1.78% |
| 2026-01-23 | $9.11 | $8.95 | $0.155 | 4,552,580.0 | -0.33% |
| 2026-01-22 | $9.13 | $9.02 | $0.115 | 3,498,155.0 | -0.22% |
| 2026-01-21 | $9.28 | $8.92 | $0.355 | 4,146,478.0 | -1.74% |
| 2026-01-20 | $9.32 | $9.14 | $0.18 | 2,946,101.0 | -2.23% |
| 2026-01-16 | $9.50 | $9.31 | $0.19 | 2,532,781.0 | +1.18% |
| 2026-01-15 | $9.32 | $9.06 | $0.26 | 2,302,258.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $9.17 | $8.57 | $0.60 | 29,716,922.0 | +1.40% |
| 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% |
0.57%
0.38%
자본화:
|
볼륨(24시간):