Stockscreener 앱 받기
16.59
2.60%
0.42
시간 외 거래:
16.50
-0.09
-0.54%
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $16.62 | $16.20 | $0.4193 | 4,994,551.0 | +2.60% |
| 2025-07-01 | $16.33 | $15.61 | $0.72 | 4,303,785.0 | +2.54% |
| 2025-06-30 | $15.82 | $15.67 | $0.155 | 3,577,819.0 | +0.45% |
| 2025-06-27 | $15.79 | $15.54 | $0.245 | 4,751,151.0 | +0.77% |
| 2025-06-26 | $15.60 | $15.30 | $0.30 | 3,713,714.0 | +2.16% |
| 2025-06-25 | $15.29 | $15.13 | $0.16 | 3,253,038.0 | -0.26% |
| 2025-06-24 | $15.44 | $15.05 | $0.385 | 5,192,597.0 | +2.41% |
| 2025-06-23 | $14.98 | $14.51 | $0.48 | 4,606,145.0 | +0.81% |
| 2025-06-20 | $14.96 | $14.76 | $0.20 | 8,797,003.0 | +0.61% |
| 2025-06-18 | $14.90 | $14.48 | $0.425 | 5,322,530.0 | +1.38% |
| 2025-06-17 | $14.81 | $14.46 | $0.36 | 3,865,096.0 | -2.09% |
| 2025-06-16 | $14.91 | $14.61 | $0.305 | 5,037,863.0 | +2.06% |
| 2025-06-13 | $14.80 | $14.45 | $0.355 | 5,112,682.0 | -2.81% |
| 2025-06-12 | $14.98 | $14.69 | $0.295 | 5,505,610.0 | -0.80% |
| 2025-06-11 | $15.18 | $14.77 | $0.415 | 4,919,548.0 | +1.76% |
| 2025-06-10 | $14.97 | $14.63 | $0.34 | 4,738,593.0 | +0.89% |
| 2025-06-09 | $14.89 | $14.44 | $0.446 | 6,963,534.0 | +2.02% |
| 2025-06-06 | $14.55 | $14.29 | $0.265 | 6,667,489.0 | +0.98% |
| 2025-06-05 | $14.50 | $14.16 | $0.335 | 5,905,484.0 | -1.18% |
| 2025-06-04 | $14.55 | $14.40 | $0.15 | 3,692,970.0 | -0.21% |
| 2025-06-03 | $14.51 | $14.15 | $0.36 | 5,521,355.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.62 | $15.61 | $1.01 | 14,292,887.0 | +5.20% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):