Stockscreener 앱 받기
26.83
3.03%
0.79
시장 영업 전:
26.99
0.16
+0.60%
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $27.07 | $26.07 | $1.00 | 5,289,031.0 | +3.03% |
| 2026-05-04 | $26.57 | $25.74 | $0.8326 | 3,876,188.0 | +0.58% |
| 2026-05-01 | $26.46 | $25.85 | $0.61 | 3,410,908.0 | -1.22% |
| 2026-04-30 | $26.27 | $25.29 | $0.98 | 6,137,149.0 | +2.22% |
| 2026-04-29 | $25.91 | $25.37 | $0.54 | 7,473,784.0 | -0.85% |
| 2026-04-28 | $26.49 | $24.64 | $1.85 | 10,749,957.0 | +1.49% |
| 2026-04-27 | $25.91 | $22.62 | $3.29 | 8,950,376.0 | -0.12% |
| 2026-04-24 | $25.80 | $25.17 | $0.63 | 6,089,586.0 | +0.55% |
| 2026-04-23 | $25.83 | $25.01 | $0.82 | 4,761,149.0 | -0.74% |
| 2026-04-22 | $25.64 | $25.07 | $0.57 | 5,448,635.0 | +2.36% |
| 2026-04-21 | $25.56 | $24.94 | $0.6237 | 4,251,647.0 | +0.08% |
| 2026-04-20 | $25.13 | $24.57 | $0.565 | 7,717,978.0 | +0.56% |
| 2026-04-17 | $25.09 | $24.30 | $0.79 | 7,679,087.0 | +3.33% |
| 2026-04-16 | $24.88 | $23.41 | $1.47 | 8,847,198.0 | -2.83% |
| 2026-04-15 | $25.14 | $24.53 | $0.615 | 5,587,975.0 | -0.04% |
| 2026-04-14 | $24.93 | $24.49 | $0.445 | 7,077,744.0 | +1.73% |
| 2026-04-13 | $24.31 | $23.25 | $1.06 | 4,856,487.0 | +3.05% |
| 2026-04-10 | $23.89 | $23.38 | $0.51 | 4,124,868.0 | +0.04% |
| 2026-04-09 | $24.11 | $23.47 | $0.64 | 7,502,772.0 | -2.64% |
| 2026-04-08 | $24.30 | $23.80 | $0.505 | 6,104,618.0 | +6.32% |
| 2026-04-07 | $22.93 | $21.82 | $1.11 | 8,520,942.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.07 | $25.74 | $1.33 | 17,865,158.0 | +2.37% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):