Stockscreener 앱 받기
30.66
0.79%
0.24
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $31.29 | $30.43 | $0.8505 | 3,864,513.0 | +0.79% |
| 2026-10-01 | $30.67 | $29.75 | $0.92 | 5,073,396.0 | +0.86% |
| 2026-09-30 | $30.54 | $30.14 | $0.395 | 4,125,490.0 | -0.85% |
| 2026-09-29 | $30.59 | $29.96 | $0.625 | 3,990,628.0 | -0.03% |
| 2026-09-28 | $30.60 | $29.61 | $0.99 | 5,069,363.0 | -1.58% |
| 2026-09-25 | $31.11 | $30.41 | $0.695 | 6,901,051.0 | +0.78% |
| 2026-09-24 | $30.73 | $30.00 | $0.725 | 6,215,795.0 | -0.20% |
| 2026-09-23 | $30.95 | $30.25 | $0.70 | 4,318,818.0 | -0.36% |
| 2026-09-22 | $31.63 | $30.35 | $1.28 | 4,753,006.0 | -1.69% |
| 2026-09-21 | $31.45 | $30.88 | $0.575 | 3,963,221.0 | +2.78% |
| 2026-09-18 | $30.63 | $29.91 | $0.72 | 6,704,685.0 | +1.03% |
| 2026-09-17 | $30.83 | $30.21 | $0.62 | 4,165,951.0 | +0.47% |
| 2026-09-16 | $31.05 | $29.55 | $1.49 | 4,676,627.0 | -2.27% |
| 2026-09-15 | $31.57 | $30.62 | $0.95 | 3,718,642.0 | -2.32% |
| 2026-09-14 | $31.94 | $31.11 | $0.83 | 3,370,888.0 | -2.39% |
| 2026-09-11 | $32.85 | $32.16 | $0.695 | 3,138,706.0 | +1.10% |
| 2026-09-10 | $32.42 | $31.63 | $0.7902 | 3,381,353.0 | -0.50% |
| 2026-09-09 | $32.56 | $32.08 | $0.48 | 2,862,100.0 | -0.77% |
| 2026-09-08 | $33.26 | $32.31 | $0.945 | 2,345,693.0 | -2.21% |
| 2026-09-04 | $33.34 | $32.30 | $1.04 | 2,850,828.0 | +1.10% |
| 2026-09-03 | $32.80 | $32.16 | $0.64 | 3,434,780.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.29 | $29.75 | $1.54 | 12,802,422.0 | +1.66% |
| 2026-09 | $33.34 | $29.55 | $3.78 | 87,701,483.0 | -7.99% |
| 2026-08 | $33.66 | $29.64 | $4.01 | 85,757,832.0 | +10.71% |
| 2026-07 | $31.02 | $26.23 | $4.79 | 105,529,288.0 | +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% |
0.84%
0.97%
자본화:
|
볼륨(24시간):