Stockscreener 앱 받기
26.20
4.12%
-1.0895
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $27.79 | $26.04 | $1.75 | 1,664,253.0 | -3.99% |
| 2026-02-10 | $27.71 | $26.84 | $0.87 | 6,835,993.0 | +1.49% |
| 2026-02-09 | $27.27 | $26.65 | $0.615 | 5,154,005.0 | +0.26% |
| 2026-02-06 | $26.96 | $26.17 | $0.795 | 6,239,112.0 | +4.07% |
| 2026-02-05 | $26.67 | $25.66 | $1.02 | 8,849,709.0 | -3.99% |
| 2026-02-04 | $27.27 | $26.12 | $1.14 | 12,065,251.0 | +1.17% |
| 2026-02-03 | $27.67 | $25.79 | $1.89 | 6,849,233.0 | -3.21% |
| 2026-02-02 | $27.59 | $26.77 | $0.825 | 6,169,963.0 | +0.44% |
| 2026-01-30 | $28.23 | $27.13 | $1.10 | 10,813,259.0 | -1.55% |
| 2026-01-29 | $28.20 | $27.18 | $1.02 | 4,983,672.0 | +0.58% |
| 2026-01-28 | $27.92 | $26.81 | $1.11 | 8,674,256.0 | +1.47% |
| 2026-01-27 | $29.25 | $26.51 | $2.74 | 11,618,673.0 | -5.13% |
| 2026-01-26 | $28.79 | $28.46 | $0.325 | 7,029,403.0 | +0.81% |
| 2026-01-23 | $29.13 | $28.32 | $0.81 | 4,410,895.0 | -2.87% |
| 2026-01-22 | $29.61 | $29.07 | $0.54 | 4,249,749.0 | +0.24% |
| 2026-01-21 | $29.55 | $28.34 | $1.21 | 5,203,470.0 | +4.51% |
| 2026-01-20 | $28.98 | $27.86 | $1.12 | 6,070,455.0 | -5.20% |
| 2026-01-16 | $29.51 | $29.12 | $0.39 | 4,728,483.0 | +0.17% |
| 2026-01-15 | $29.45 | $28.39 | $1.06 | 4,917,003.0 | +4.04% |
| 2026-01-14 | $28.52 | $27.95 | $0.57 | 9,723,627.0 | -0.18% |
| 2026-01-13 | $28.85 | $28.27 | $0.58 | 5,973,752.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.79 | $25.66 | $2.13 | 53,827,519.0 | -3.99% |
| 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% |
1.78%
자본화:
|
볼륨(24시간):