Stockscreener 앱 받기
20.61
1.90%
-0.40
시간 외 거래:
20.61
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $20.80 | $20.08 | $0.725 | 7,069,494.0 | -1.90% |
| 2025-07-31 | $21.68 | $20.91 | $0.775 | 7,069,821.0 | -2.19% |
| 2025-07-30 | $21.85 | $21.30 | $0.5451 | 6,509,121.0 | -1.10% |
| 2025-07-29 | $21.84 | $21.47 | $0.37 | 6,714,605.0 | +0.18% |
| 2025-07-28 | $21.81 | $21.48 | $0.33 | 4,262,925.0 | -0.60% |
| 2025-07-25 | $21.84 | $21.27 | $0.57 | 4,947,405.0 | +1.77% |
| 2025-07-24 | $21.65 | $21.26 | $0.39 | 7,928,558.0 | -0.05% |
| 2025-07-23 | $21.45 | $21.06 | $0.39 | 6,909,516.0 | +0.89% |
| 2025-07-22 | $21.68 | $20.00 | $1.68 | 16,427,062.0 | +5.20% |
| 2025-07-21 | $20.63 | $20.02 | $0.61 | 20,636,377.0 | +1.41% |
| 2025-07-18 | $20.05 | $17.71 | $2.34 | 35,754,649.0 | +15.28% |
| 2025-07-17 | $17.30 | $16.84 | $0.45 | 5,049,722.0 | +2.37% |
| 2025-07-16 | $16.96 | $16.49 | $0.47 | 5,828,825.0 | +0.84% |
| 2025-07-15 | $17.43 | $16.73 | $0.70 | 6,691,545.0 | -3.46% |
| 2025-07-14 | $17.45 | $17.25 | $0.20 | 4,293,796.0 | -0.52% |
| 2025-07-11 | $17.52 | $17.23 | $0.285 | 4,646,626.0 | +0.17% |
| 2025-07-10 | $17.53 | $16.96 | $0.57 | 5,242,398.0 | +2.65% |
| 2025-07-09 | $17.07 | $16.82 | $0.25 | 5,265,178.0 | +1.56% |
| 2025-07-08 | $16.96 | $16.64 | $0.32 | 5,293,560.0 | -0.18% |
| 2025-07-07 | $16.95 | $16.61 | $0.335 | 5,931,147.0 | -0.06% |
| 2025-07-03 | $16.80 | $16.65 | $0.145 | 2,854,960.0 | +0.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.80 | $20.08 | $0.725 | 7,069,494.0 | +0.00% |
| 2025-07 | $21.85 | $15.61 | $6.24 | 184,625,626.0 | +30.69% |
| 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% |
Invesco Ltd 주식 (IVZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.16 | $14.13 | $4.03 | 109,795,146.0 | +25.02% |
| 2023-11 | $14.52 | $12.68 | $1.84 | 129,576,533.0 | +10.02% |
| 2023-10 | $14.47 | $12.48 | $1.99 | 112,480,830.0 | -10.67% |
| 2023-09 | $16.12 | $13.96 | $2.17 | 85,690,121.0 | -8.79% |
| 2023-08 | $17.14 | $14.84 | $2.29 | 74,175,698.0 | -5.24% |
| 2023-07 | $18.71 | $16.12 | $2.59 | 88,419,926.0 | -0.06% |
| 2023-06 | $17.08 | $14.46 | $2.62 | 103,297,906.0 | +16.90% |
| 2023-05 | $17.32 | $14.11 | $3.21 | 90,698,136.0 | -16.05% |
| 2023-04 | $17.55 | $15.51 | $2.04 | 78,668,966.0 | +4.45% |
| 2023-03 | $17.93 | $14.47 | $3.46 | 123,924,847.0 | -7.13% |
| 2023-02 | $20.56 | $17.26 | $3.30 | 91,123,474.0 | -4.59% |
| 2023-01 | $20.00 | $17.13 | $2.87 | 113,585,947.0 | +2.89% |
2.83%
자본화:
|
볼륨(24시간):