Stockscreener 앱 받기
29.80
0.20%
-0.06
시간 외 거래:
29.80
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $30.33 | $29.70 | $0.63 | 309,460.0 | -0.20% |
| 2024-09-17 | $30.20 | $29.79 | $0.41 | 271,801.0 | +0.20% |
| 2024-09-16 | $30.11 | $29.77 | $0.34 | 192,284.0 | +0.03% |
| 2024-09-13 | $29.90 | $29.68 | $0.22 | 212,598.0 | +0.68% |
| 2024-09-12 | $29.60 | $29.27 | $0.325 | 210,776.0 | +1.30% |
| 2024-09-11 | $29.31 | $28.83 | $0.48 | 138,502.0 | -0.71% |
| 2024-09-10 | $29.54 | $29.13 | $0.409 | 138,909.0 | +0.55% |
| 2024-09-09 | $29.33 | $28.88 | $0.45 | 208,749.0 | +0.41% |
| 2024-09-06 | $29.58 | $28.98 | $0.60 | 186,910.0 | -0.78% |
| 2024-09-05 | $29.95 | $29.30 | $0.65 | 231,852.0 | -0.14% |
| 2024-09-04 | $29.68 | $29.21 | $0.465 | 304,377.0 | +0.14% |
| 2024-09-03 | $29.81 | $29.23 | $0.58 | 291,966.0 | -1.04% |
| 2024-08-30 | $29.70 | $29.22 | $0.48 | 476,649.0 | +1.40% |
| 2024-08-29 | $29.54 | $29.18 | $0.355 | 732,791.0 | +0.21% |
| 2024-08-28 | $29.22 | $28.79 | $0.43 | 281,837.0 | +1.35% |
| 2024-08-27 | $28.86 | $28.58 | $0.28 | 216,037.0 | +0.10% |
| 2024-08-26 | $28.95 | $28.70 | $0.255 | 298,323.0 | +0.38% |
| 2024-08-23 | $28.90 | $28.23 | $0.67 | 299,686.0 | +1.59% |
| 2024-08-22 | $28.24 | $27.97 | $0.27 | 203,686.0 | -0.14% |
| 2024-08-21 | $28.27 | $27.88 | $0.39 | 200,103.0 | +0.93% |
| 2024-08-20 | $28.34 | $28.00 | $0.34 | 193,021.0 | -0.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $30.33 | $28.83 | $1.50 | 3,007,644.0 | +0.40% |
| 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% |
Inventrust Properties Corp 주식 (IVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.25 | $24.01 | $3.24 | 6,095,048.0 | +5.06% |
| 2023-11 | $26.23 | $23.81 | $2.42 | 6,439,912.0 | -3.90% |
| 2023-10 | $25.95 | $22.61 | $3.34 | 5,751,627.0 | +5.42% |
| 2023-09 | $25.40 | $23.51 | $1.89 | 4,385,250.0 | -0.42% |
| 2023-08 | $25.07 | $22.61 | $2.46 | 4,293,160.0 | -1.77% |
| 2023-07 | $24.91 | $22.96 | $1.95 | 3,980,388.0 | +5.19% |
| 2023-06 | $24.10 | $21.37 | $2.73 | 6,468,897.0 | +7.68% |
| 2023-05 | $22.98 | $20.76 | $2.22 | 4,117,582.0 | -4.70% |
| 2023-04 | $23.66 | $21.50 | $2.16 | 3,874,514.0 | -3.63% |
| 2023-03 | $24.03 | $20.92 | $3.11 | 6,535,765.0 | -3.27% |
| 2023-02 | $25.56 | $23.09 | $2.47 | 4,693,972.0 | -2.73% |
| 2023-01 | $25.15 | $22.66 | $2.49 | 3,386,279.0 | +5.07% |
Inventrust Properties Corp 주식 (IVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.12 | $22.14 | $3.98 | 4,424,289.0 | -7.93% |
| 2022-11 | $26.45 | $23.27 | $3.18 | 4,539,633.0 | +2.02% |
| 2022-10 | $25.22 | $20.96 | $4.26 | 4,595,366.0 | +18.14% |
| 2022-09 | $27.59 | $20.82 | $6.77 | 5,219,110.0 | -18.77% |
| 2022-08 | $30.18 | $26.10 | $4.08 | 4,908,560.0 | -8.41% |
| 2022-07 | $28.70 | $25.22 | $3.48 | 4,715,181.0 | +11.17% |
| 2022-06 | $32.93 | $25.15 | $7.78 | 21,762,918.0 | -12.99% |
| 2022-05 | $31.67 | $26.11 | $5.56 | 21,014,157.0 | -2.15% |
| 2022-04 | $32.20 | $29.51 | $2.68 | 8,388,380.0 | -1.59% |
| 2022-03 | $31.31 | $25.68 | $5.63 | 9,304,607.0 | +18.61% |
| 2022-02 | $27.35 | $24.41 | $2.94 | 4,304,274.0 | -3.67% |
| 2022-01 | $28.67 | $25.35 | $3.32 | 8,157,725.0 | -1.17% |
0.08%
0.22%
자본화:
|
볼륨(24시간):