Stockscreener 앱 받기
21.63
0.37%
0.0793
시간 외 거래:
21.79
0.1607
+0.74%
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $21.73 | $21.50 | $0.24 | 2,593,655.0 | +0.37% |
| 2025-08-22 | $21.64 | $20.77 | $0.8699 | 3,390,936.0 | +4.26% |
| 2025-08-21 | $20.79 | $20.58 | $0.205 | 2,147,957.0 | -0.53% |
| 2025-08-20 | $20.88 | $20.48 | $0.395 | 3,500,815.0 | -0.24% |
| 2025-08-19 | $21.09 | $20.67 | $0.415 | 3,407,396.0 | -0.81% |
| 2025-08-18 | $21.12 | $20.94 | $0.18 | 3,511,693.0 | -0.57% |
| 2025-08-15 | $21.42 | $20.93 | $0.49 | 4,018,194.0 | -1.03% |
| 2025-08-14 | $21.38 | $21.00 | $0.38 | 3,767,850.0 | -0.84% |
| 2025-08-13 | $21.55 | $21.03 | $0.52 | 4,976,560.0 | +2.28% |
| 2025-08-12 | $21.12 | $20.64 | $0.48 | 3,931,212.0 | +2.89% |
| 2025-08-11 | $20.84 | $20.41 | $0.43 | 6,822,365.0 | -1.30% |
| 2025-08-08 | $20.97 | $20.57 | $0.405 | 2,860,451.0 | +0.73% |
| 2025-08-07 | $21.35 | $20.54 | $0.815 | 4,721,683.0 | -2.51% |
| 2025-08-06 | $21.30 | $21.02 | $0.28 | 6,627,214.0 | -0.33% |
| 2025-08-05 | $21.23 | $20.73 | $0.50 | 6,339,380.0 | +0.81% |
| 2025-08-04 | $21.11 | $20.71 | $0.395 | 5,792,156.0 | +1.89% |
| 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% |
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 | $21.73 | $20.08 | $1.66 | 78,072,666.0 | +2.95% |
| 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% |
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% |
0.49%
0.39%
자본화:
|
볼륨(24시간):