Stockscreener 앱 받기
23.70
0.94%
0.22
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $23.80 | $23.41 | $0.38 | 5,898,133.0 | +0.94% |
| 2025-10-30 | $24.21 | $23.45 | $0.76 | 4,329,524.0 | -2.57% |
| 2025-10-29 | $24.59 | $23.83 | $0.76 | 10,857,368.0 | +0.58% |
| 2025-10-28 | $24.75 | $23.42 | $1.33 | 10,491,330.0 | +2.13% |
| 2025-10-27 | $23.93 | $23.08 | $0.855 | 10,796,226.0 | +2.00% |
| 2025-10-24 | $23.77 | $20.67 | $3.10 | 23,589,388.0 | +1.41% |
| 2025-10-23 | $22.99 | $22.53 | $0.46 | 3,785,745.0 | -0.44% |
| 2025-10-22 | $23.07 | $22.52 | $0.545 | 2,886,341.0 | -0.70% |
| 2025-10-21 | $23.10 | $22.72 | $0.38 | 3,673,264.0 | +0.44% |
| 2025-10-20 | $23.06 | $22.80 | $0.26 | 4,416,236.0 | +0.22% |
| 2025-10-17 | $22.93 | $22.41 | $0.52 | 3,802,184.0 | -0.04% |
| 2025-10-16 | $23.71 | $22.66 | $1.05 | 3,712,381.0 | -3.39% |
| 2025-10-15 | $23.98 | $23.27 | $0.71 | 3,078,883.0 | +0.64% |
| 2025-10-14 | $23.75 | $22.75 | $0.995 | 7,255,821.0 | +0.69% |
| 2025-10-13 | $23.38 | $22.82 | $0.5549 | 5,606,907.0 | +3.65% |
| 2025-10-10 | $24.34 | $22.44 | $1.90 | 6,392,834.0 | -5.98% |
| 2025-10-09 | $24.24 | $23.86 | $0.38 | 2,313,146.0 | -0.42% |
| 2025-10-08 | $24.21 | $23.76 | $0.45 | 3,892,271.0 | -0.41% |
| 2025-10-07 | $24.30 | $23.84 | $0.46 | 3,995,809.0 | -0.12% |
| 2025-10-06 | $24.54 | $23.73 | $0.81 | 4,157,911.0 | +0.37% |
| 2025-10-03 | $24.21 | $23.80 | $0.415 | 4,504,381.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.75 | $20.67 | $4.08 | 144,057,224.0 | +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% |
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% |
0.39%
0.30%
자본화:
|
볼륨(24시간):