Stockscreener 앱 받기
7.43
1.99%
0.16
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $7.44 | $7.26 | $0.1779 | 147,041.0 | +2.27% |
| 2025-04-25 | $7.32 | $7.02 | $0.295 | 1,974,071.0 | +2.83% |
| 2025-04-24 | $7.11 | $6.88 | $0.235 | 1,424,384.0 | +2.32% |
| 2025-04-23 | $7.12 | $6.88 | $0.24 | 1,232,397.0 | +0.29% |
| 2025-04-22 | $6.94 | $6.63 | $0.31 | 1,635,749.0 | +5.19% |
| 2025-04-21 | $6.61 | $6.41 | $0.2032 | 1,278,605.0 | -1.65% |
| 2025-04-17 | $6.70 | $6.43 | $0.27 | 1,301,026.0 | +3.26% |
| 2025-04-16 | $6.60 | $6.42 | $0.18 | 1,439,121.0 | -1.53% |
| 2025-04-15 | $6.66 | $6.36 | $0.30 | 1,544,510.0 | +1.39% |
| 2025-04-14 | $6.58 | $6.32 | $0.2688 | 2,847,496.0 | +1.73% |
| 2025-04-11 | $6.39 | $6.01 | $0.385 | 3,158,609.0 | +0.32% |
| 2025-04-10 | $6.73 | $6.11 | $0.6173 | 2,842,441.0 | -6.77% |
| 2025-04-09 | $6.83 | $5.86 | $0.9707 | 6,015,451.0 | +4.46% |
| 2025-04-08 | $6.88 | $6.42 | $0.46 | 3,888,114.0 | -0.91% |
| 2025-04-07 | $7.06 | $6.27 | $0.79 | 5,867,313.0 | -9.89% |
| 2025-04-04 | $7.76 | $7.14 | $0.6188 | 4,493,125.0 | -7.61% |
| 2025-04-03 | $8.02 | $7.78 | $0.24 | 3,521,366.0 | -1.62% |
| 2025-04-02 | $8.03 | $7.79 | $0.24 | 4,007,790.0 | -0.37% |
| 2025-04-01 | $8.11 | $7.80 | $0.31 | 3,811,096.0 | +1.90% |
| 2025-03-31 | $7.96 | $7.78 | $0.1799 | 2,909,451.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.11 | $5.86 | $2.25 | 52,429,705.0 | -5.77% |
| 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% |
1.19%
0.29%
자본화:
|
볼륨(24시간):