Stockscreener 앱 받기
29.80
0.81%
0.24
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.25 | $29.38 | $0.87 | 1,985,199.0 | +0.81% |
| 2024-12-19 | $30.12 | $29.52 | $0.595 | 484,059.0 | -0.50% |
| 2024-12-18 | $31.19 | $29.63 | $1.56 | 515,451.0 | -3.70% |
| 2024-12-17 | $31.31 | $30.84 | $0.47 | 337,671.0 | -0.74% |
| 2024-12-16 | $31.51 | $30.97 | $0.54 | 331,413.0 | +0.42% |
| 2024-12-13 | $30.99 | $30.64 | $0.35 | 288,201.0 | +0.19% |
| 2024-12-12 | $31.44 | $30.87 | $0.57 | 340,365.0 | +0.13% |
| 2024-12-11 | $31.31 | $30.73 | $0.575 | 339,740.0 | -0.74% |
| 2024-12-10 | $31.26 | $30.70 | $0.56 | 392,405.0 | +0.36% |
| 2024-12-09 | $31.25 | $30.84 | $0.41 | 298,270.0 | -0.74% |
| 2024-12-06 | $31.33 | $31.07 | $0.26 | 284,721.0 | +0.55% |
| 2024-12-05 | $31.14 | $30.80 | $0.34 | 265,462.0 | -0.26% |
| 2024-12-04 | $31.27 | $30.83 | $0.44 | 303,278.0 | +1.14% |
| 2024-12-03 | $30.96 | $30.60 | $0.3629 | 306,692.0 | -0.13% |
| 2024-12-02 | $31.15 | $30.78 | $0.37 | 340,072.0 | -0.55% |
| 2024-11-29 | $31.60 | $30.96 | $0.636 | 273,871.0 | -1.05% |
| 2024-11-27 | $31.65 | $30.88 | $0.77 | 484,814.0 | +1.62% |
| 2024-11-26 | $30.89 | $30.43 | $0.46 | 439,510.0 | +0.52% |
| 2024-11-25 | $31.04 | $30.26 | $0.78 | 506,530.0 | -0.36% |
| 2024-11-22 | $31.21 | $30.73 | $0.48 | 308,282.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $31.51 | $29.38 | $2.13 | 8,798,198.0 | -3.78% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):