Stockscreener 앱 받기
32.12
1.58%
0.50
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $32.23 | $31.34 | $0.89 | 336,128.0 | +1.58% |
| 2026-05-04 | $32.12 | $31.57 | $0.55 | 442,329.0 | -1.65% |
| 2026-05-01 | $32.32 | $31.70 | $0.62 | 361,298.0 | +0.09% |
| 2026-04-30 | $32.29 | $31.72 | $0.57 | 444,365.0 | +0.75% |
| 2026-04-29 | $32.66 | $31.64 | $1.02 | 756,694.0 | -2.33% |
| 2026-04-28 | $33.19 | $32.60 | $0.59 | 548,381.0 | -0.82% |
| 2026-04-27 | $32.91 | $32.46 | $0.45 | 286,677.0 | +1.23% |
| 2026-04-24 | $32.76 | $31.70 | $1.06 | 336,112.0 | +0.56% |
| 2026-04-23 | $32.99 | $32.12 | $0.87 | 565,800.0 | +0.47% |
| 2026-04-22 | $32.49 | $31.97 | $0.52 | 540,776.0 | -0.80% |
| 2026-04-21 | $32.78 | $32.27 | $0.505 | 335,168.0 | -0.67% |
| 2026-04-20 | $32.83 | $32.45 | $0.38 | 493,256.0 | +0.12% |
| 2026-04-17 | $32.70 | $32.10 | $0.60 | 645,917.0 | +1.62% |
| 2026-04-16 | $32.25 | $31.80 | $0.45 | 382,058.0 | +0.78% |
| 2026-04-15 | $31.97 | $31.71 | $0.26 | 463,652.0 | -0.41% |
| 2026-04-14 | $32.05 | $31.70 | $0.35 | 466,980.0 | +0.38% |
| 2026-04-13 | $32.10 | $31.60 | $0.505 | 320,770.0 | -0.93% |
| 2026-04-10 | $32.40 | $31.91 | $0.485 | 451,565.0 | +0.72% |
| 2026-04-09 | $32.07 | $30.66 | $1.41 | 318,933.0 | +1.98% |
| 2026-04-08 | $31.48 | $31.16 | $0.3191 | 367,500.0 | +0.51% |
| 2026-04-07 | $31.18 | $30.75 | $0.43 | 379,823.0 | +1.37% |
Inventrust Properties Corp 주식 (IVT) 연도별 가격 이력
이 심층 분석에서는 Inventrust Properties Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inventrust Properties Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inventrust Properties Corp 주식 (IVT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.32 | $31.34 | $0.98 | 1,475,883.0 | +0.00% |
| 2026-04 | $33.19 | $30.31 | $2.88 | 9,084,527.0 | +5.45% |
| 2026-03 | $32.63 | $30.24 | $2.39 | 10,699,349.0 | -2.37% |
| 2026-02 | $31.91 | $29.29 | $2.62 | 9,510,664.0 | +6.16% |
| 2026-01 | $29.66 | $27.75 | $1.91 | 9,972,214.0 | +4.18% |
Inventrust Properties Corp 주식 (IVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.34 | $27.69 | $1.65 | 10,237,229.0 | -1.23% |
| 2025-11 | $28.63 | $26.81 | $1.82 | 11,273,679.0 | +4.16% |
| 2025-10 | $30.18 | $27.02 | $3.16 | 13,002,999.0 | -4.26% |
| 2025-09 | $30.40 | $28.50 | $1.90 | 9,549,768.0 | -3.86% |
| 2025-08 | $30.02 | $26.85 | $3.17 | 8,082,722.0 | +7.98% |
| 2025-07 | $28.96 | $26.52 | $2.44 | 9,182,278.0 | +0.62% |
| 2025-06 | $28.67 | $26.98 | $1.69 | 7,694,437.0 | -2.46% |
| 2025-05 | $29.00 | $27.01 | $1.99 | 7,701,671.0 | +0.83% |
| 2025-04 | $29.83 | $25.21 | $4.62 | 9,148,948.0 | -5.14% |
| 2025-03 | $30.12 | $28.14 | $1.98 | 9,158,775.0 | -1.38% |
| 2025-02 | $31.04 | $29.01 | $2.03 | 7,127,927.0 | +0.13% |
| 2025-01 | $30.58 | $27.78 | $2.80 | 7,310,527.0 | -1.29% |
Inventrust Properties Corp 주식 (IVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.51 | $29.10 | $2.41 | 8,375,384.0 | -4.26% |
| 2024-11 | $31.65 | $29.47 | $2.18 | 7,527,515.0 | +5.16% |
| 2024-10 | $30.22 | $28.02 | $2.20 | 9,410,628.0 | +3.81% |
| 2024-09 | $30.33 | $28.07 | $2.26 | 13,002,386.0 | -4.41% |
| 2024-08 | $29.70 | $26.95 | $2.75 | 5,822,902.0 | +5.36% |
| 2024-07 | $28.57 | $24.20 | $4.37 | 7,292,877.0 | +13.77% |
| 2024-06 | $25.23 | $24.06 | $1.17 | 6,090,952.0 | -0.04% |
| 2024-05 | $25.90 | $23.68 | $2.21 | 5,843,791.0 | -2.25% |
| 2024-04 | $25.68 | $23.53 | $2.15 | 7,081,881.0 | -1.44% |
| 2024-03 | $25.83 | $24.43 | $1.40 | 6,441,494.0 | +1.82% |
| 2024-02 | $25.86 | $24.44 | $1.42 | 6,811,959.0 | +1.69% |
| 2024-01 | $26.02 | $24.53 | $1.49 | 5,396,348.0 | -2.01% |
0.00%
0.07%
자본화:
|
볼륨(24시간):