Stockscreener 앱 받기
30.14
2.55%
0.75
시간 외 거래:
30.14
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $30.16 | $29.46 | $0.705 | 710,119.0 | +2.55% |
| 2026-10-21 | $29.95 | $29.36 | $0.59 | 802,366.0 | -1.97% |
| 2026-10-20 | $30.45 | $29.40 | $1.05 | 518,487.0 | +0.87% |
| 2026-10-19 | $29.95 | $29.60 | $0.35 | 630,437.0 | -1.16% |
| 2026-10-16 | $30.32 | $29.77 | $0.555 | 648,673.0 | +0.64% |
| 2026-10-15 | $30.13 | $29.60 | $0.53 | 1,113,576.0 | +1.08% |
| 2026-10-14 | $29.65 | $29.23 | $0.415 | 758,680.0 | -0.64% |
| 2026-10-13 | $30.48 | $29.58 | $0.90 | 679,598.0 | -0.83% |
| 2026-10-12 | $30.02 | $29.01 | $1.01 | 473,365.0 | +0.74% |
| 2026-10-09 | $29.82 | $29.45 | $0.37 | 388,603.0 | +0.64% |
| 2026-10-08 | $29.64 | $29.14 | $0.50 | 504,085.0 | +0.96% |
| 2026-10-07 | $29.86 | $29.30 | $0.56 | 699,340.0 | -1.48% |
| 2026-10-06 | $29.98 | $29.64 | $0.34 | 544,070.0 | -0.03% |
| 2026-10-05 | $30.45 | $29.75 | $0.70 | 757,002.0 | -2.11% |
| 2026-10-02 | $30.77 | $30.22 | $0.55 | 624,586.0 | +0.10% |
| 2026-10-01 | $30.48 | $29.83 | $0.65 | 904,454.0 | +0.73% |
| 2026-09-30 | $30.58 | $29.95 | $0.635 | 1,390,891.0 | -1.24% |
| 2026-09-29 | $31.00 | $30.34 | $0.66 | 1,023,842.0 | -0.62% |
| 2026-09-28 | $30.80 | $30.45 | $0.3533 | 534,229.0 | +0.62% |
| 2026-09-25 | $30.81 | $30.16 | $0.655 | 554,398.0 | -0.13% |
| 2026-09-24 | $30.67 | $30.19 | $0.4799 | 517,870.0 | +0.76% |
| 2026-09-23 | $30.88 | $30.31 | $0.57 | 496,232.0 | -1.04% |
| 2026-09-22 | $31.05 | $30.65 | $0.405 | 567,037.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.77 | $29.01 | $1.76 | 10,757,441.0 | -0.03% |
| 2026-09 | $33.05 | $29.95 | $3.10 | 14,197,558.0 | -6.69% |
| 2026-08 | $35.57 | $32.14 | $3.43 | 12,824,866.0 | -8.75% |
| 2026-07 | $37.22 | $34.63 | $2.59 | 13,392,574.0 | +0.03% |
| 2026-06 | $36.27 | $32.27 | $4.00 | 35,512,608.0 | +6.85% |
| 2026-05 | $33.47 | $30.66 | $2.81 | 9,755,741.0 | +3.14% |
| 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% |
4.06%
자본화:
|
볼륨(24시간):