Stockscreener 앱 받기
30.91
0.36%
0.11
시간 외 거래:
30.91
Inventrust Properties Corp 주식 (IVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.18 | $30.91 | $0.275 | 301,810.0 | +0.36% |
| 2024-11-20 | $30.84 | $30.56 | $0.28 | 257,204.0 | -0.26% |
| 2024-11-19 | $30.90 | $30.14 | $0.76 | 224,841.0 | +1.21% |
| 2024-11-18 | $30.61 | $30.07 | $0.54 | 241,945.0 | +1.16% |
| 2024-11-15 | $30.46 | $30.14 | $0.32 | 290,268.0 | +0.00% |
| 2024-11-14 | $30.68 | $30.07 | $0.605 | 228,280.0 | -0.69% |
| 2024-11-13 | $30.90 | $30.36 | $0.54 | 267,334.0 | -0.78% |
| 2024-11-12 | $31.26 | $30.61 | $0.65 | 446,842.0 | -1.64% |
| 2024-11-11 | $31.37 | $31.00 | $0.37 | 282,178.0 | +0.58% |
| 2024-11-08 | $31.20 | $30.87 | $0.33 | 399,720.0 | +0.42% |
| 2024-11-07 | $31.05 | $30.55 | $0.505 | 431,873.0 | +0.88% |
| 2024-11-06 | $30.73 | $29.96 | $0.775 | 649,678.0 | +2.21% |
| 2024-11-05 | $29.98 | $29.47 | $0.51 | 658,267.0 | +0.61% |
| 2024-11-04 | $30.28 | $29.57 | $0.71 | 494,865.0 | +0.54% |
| 2024-11-01 | $30.19 | $29.53 | $0.66 | 339,403.0 | +0.31% |
| 2024-10-31 | $30.22 | $29.42 | $0.80 | 591,002.0 | -2.03% |
| 2024-10-30 | $30.10 | $28.02 | $2.08 | 596,947.0 | +2.14% |
| 2024-10-29 | $29.54 | $29.20 | $0.345 | 498,306.0 | -0.10% |
| 2024-10-28 | $29.67 | $29.17 | $0.499 | 407,809.0 | +0.89% |
| 2024-10-25 | $29.67 | $29.14 | $0.525 | 242,488.0 | -0.88% |
| 2024-10-24 | $29.59 | $29.29 | $0.295 | 358,875.0 | -0.07% |
| 2024-10-23 | $29.52 | $29.08 | $0.44 | 256,907.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $31.37 | $29.47 | $1.90 | 5,816,318.0 | +4.96% |
| 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% |
0.33%
0.52%
자본화:
|
볼륨(24시간):