Stockscreener 앱 받기
29.61
0.64%
0.189
시간 외 거래:
29.55
-0.059
-0.20%
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $29.92 | $29.29 | $0.63 | 3,210,472.0 | +0.64% |
| 2026-07-30 | $29.57 | $28.14 | $1.43 | 4,390,288.0 | +4.81% |
| 2026-07-29 | $29.37 | $27.86 | $1.51 | 6,412,962.0 | -4.62% |
| 2026-07-28 | $30.36 | $29.06 | $1.30 | 8,530,335.0 | -2.26% |
| 2026-07-27 | $30.63 | $29.65 | $0.98 | 7,345,966.0 | +0.60% |
| 2026-07-24 | $30.36 | $29.81 | $0.555 | 3,335,771.0 | +0.44% |
| 2026-07-23 | $30.49 | $29.75 | $0.735 | 3,558,132.0 | -2.30% |
| 2026-07-22 | $30.66 | $29.92 | $0.74 | 5,695,733.0 | +1.33% |
| 2026-07-21 | $30.38 | $29.62 | $0.755 | 4,380,591.0 | +1.48% |
| 2026-07-20 | $30.15 | $29.52 | $0.629 | 4,646,339.0 | +0.10% |
| 2026-07-17 | $29.91 | $29.31 | $0.605 | 5,798,581.0 | -2.21% |
| 2026-07-16 | $31.02 | $30.00 | $1.02 | 4,669,174.0 | +0.00% |
| 2026-07-15 | $30.53 | $28.99 | $1.54 | 6,264,231.0 | +5.46% |
| 2026-07-14 | $28.82 | $28.36 | $0.455 | 4,107,646.0 | +1.16% |
| 2026-07-13 | $29.15 | $28.16 | $0.993 | 4,705,380.0 | -2.00% |
| 2026-07-10 | $29.68 | $28.80 | $0.875 | 3,917,652.0 | +1.29% |
| 2026-07-09 | $28.70 | $27.28 | $1.42 | 4,557,003.0 | +5.85% |
| 2026-07-08 | $27.27 | $26.54 | $0.73 | 4,746,195.0 | -1.35% |
| 2026-07-07 | $27.91 | $27.14 | $0.77 | 4,009,589.0 | -1.55% |
| 2026-07-06 | $27.95 | $26.97 | $0.9719 | 2,860,341.0 | +3.04% |
Invesco Ltd 주식 (IVZ) 연도별 가격 이력
이 심층 분석에서는 Invesco Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Ltd 주식 (IVZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $31.02 | $26.23 | $4.79 | 108,739,760.0 | +12.20% |
| 2026-06 | $29.82 | $25.59 | $4.23 | 118,533,937.0 | -7.27% |
| 2026-05 | $28.71 | $25.74 | $2.97 | 85,338,609.0 | +8.58% |
| 2026-04 | $26.49 | $21.82 | $4.67 | 140,390,178.0 | +7.90% |
| 2026-03 | $26.41 | $22.41 | $4.00 | 114,225,928.0 | -7.50% |
| 2026-02 | $27.79 | $24.91 | $2.88 | 110,668,853.0 | -3.77% |
| 2026-01 | $29.61 | $26.33 | $3.28 | 127,669,771.0 | +3.88% |
Invesco Ltd 주식 (IVZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.48 | $23.97 | $3.51 | 113,734,297.0 | +8.22% |
| 2025-11 | $24.79 | $22.10 | $2.69 | 72,255,789.0 | +3.16% |
| 2025-10 | $24.75 | $20.67 | $4.08 | 138,159,091.0 | +3.31% |
| 2025-09 | $23.20 | $21.07 | $2.12 | 84,139,558.0 | +4.80% |
| 2025-08 | $22.25 | $20.08 | $2.17 | 92,125,563.0 | +4.19% |
| 2025-07 | $21.85 | $15.61 | $6.24 | 177,556,132.0 | +33.23% |
| 2025-06 | $15.82 | $14.15 | $1.67 | 100,489,101.0 | +9.06% |
| 2025-05 | $15.98 | $13.86 | $2.12 | 92,722,163.0 | +3.80% |
| 2025-04 | $15.83 | $11.60 | $4.23 | 157,172,897.0 | -8.17% |
| 2025-03 | $17.65 | $14.68 | $2.97 | 112,158,708.0 | -12.77% |
| 2025-02 | $19.32 | $17.05 | $2.27 | 69,196,215.0 | -9.57% |
| 2025-01 | $19.55 | $16.13 | $3.42 | 87,582,717.0 | +10.01% |
Invesco Ltd 주식 (IVZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.77 | $16.64 | $2.13 | 58,332,685.0 | -3.37% |
| 2024-11 | $18.94 | $17.14 | $1.80 | 63,123,764.0 | +4.33% |
| 2024-10 | $18.79 | $17.18 | $1.61 | 84,390,349.0 | -1.25% |
| 2024-09 | $18.05 | $15.32 | $2.73 | 66,174,164.0 | +2.75% |
| 2024-08 | $17.46 | $14.76 | $2.70 | 80,326,931.0 | -0.98% |
| 2024-07 | $17.49 | $14.79 | $2.70 | 83,538,314.0 | +15.37% |
| 2024-06 | $15.98 | $14.32 | $1.66 | 67,608,688.0 | -4.77% |
| 2024-05 | $16.42 | $14.18 | $2.24 | 86,475,568.0 | +10.87% |
| 2024-04 | $17.12 | $14.16 | $2.96 | 103,476,747.0 | -14.59% |
| 2024-03 | $16.77 | $15.10 | $1.67 | 79,225,211.0 | +7.66% |
| 2024-02 | $16.52 | $14.91 | $1.61 | 100,079,978.0 | -2.65% |
| 2024-01 | $18.28 | $15.78 | $2.51 | 108,261,554.0 | -11.27% |
0.22%
3.19%
자본화:
|
볼륨(24시간):