Stockscreener 앱 받기
29.42
0.68%
0.19
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $29.66 | $29.23 | $0.4361 | 114,152.0 | +0.68% |
| 2025-08-26 | $29.54 | $29.21 | $0.325 | 402,984.0 | -0.61% |
| 2025-08-25 | $29.66 | $29.29 | $0.37 | 177,321.0 | -0.68% |
| 2025-08-22 | $29.74 | $28.62 | $1.12 | 387,702.0 | +3.93% |
| 2025-08-21 | $28.57 | $28.29 | $0.285 | 462,465.0 | +0.04% |
| 2025-08-20 | $28.73 | $28.30 | $0.425 | 316,976.0 | -0.25% |
| 2025-08-19 | $28.63 | $28.27 | $0.36 | 413,506.0 | +1.42% |
| 2025-08-18 | $28.50 | $28.13 | $0.37 | 374,695.0 | -0.18% |
| 2025-08-15 | $28.45 | $27.99 | $0.46 | 418,945.0 | +0.07% |
| 2025-08-14 | $28.29 | $27.86 | $0.43 | 575,194.0 | +0.07% |
| 2025-08-13 | $28.21 | $27.68 | $0.53 | 534,700.0 | +1.96% |
| 2025-08-12 | $27.71 | $27.12 | $0.5868 | 299,689.0 | +1.25% |
| 2025-08-11 | $27.42 | $26.87 | $0.55 | 409,067.0 | +1.07% |
| 2025-08-08 | $27.46 | $26.85 | $0.615 | 390,656.0 | -0.66% |
| 2025-08-07 | $27.65 | $26.94 | $0.71 | 295,712.0 | -1.09% |
| 2025-08-06 | $27.83 | $27.44 | $0.39 | 226,786.0 | -0.72% |
| 2025-08-05 | $27.73 | $27.30 | $0.425 | 269,633.0 | +0.84% |
| 2025-08-04 | $27.58 | $27.04 | $0.54 | 307,745.0 | +1.52% |
| 2025-08-01 | $27.80 | $26.94 | $0.865 | 755,556.0 | -1.96% |
| 2025-07-31 | $28.05 | $27.37 | $0.685 | 372,206.0 | -1.39% |
| 2025-07-30 | $28.96 | $27.75 | $1.21 | 758,608.0 | +0.25% |
| 2025-07-29 | $27.99 | $27.52 | $0.465 | 401,251.0 | +1.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.74 | $26.85 | $2.89 | 7,133,484.0 | +6.75% |
| 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% |
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% |
0.79%
자본화:
|
볼륨(24시간):