Stockscreener 앱 받기
28.79
1.40%
-0.41
시간 외 거래:
28.87
0.08
+0.28%
Invesco Ltd 주식 (IVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $29.65 | $28.65 | $1.00 | 4,397,501.0 | -1.40% |
| 2026-06-16 | $29.59 | $29.09 | $0.50 | 2,900,821.0 | +0.34% |
| 2026-06-15 | $29.82 | $29.05 | $0.765 | 3,338,966.0 | +0.62% |
| 2026-06-12 | $29.13 | $28.48 | $0.65 | 3,024,497.0 | +2.23% |
| 2026-06-11 | $28.30 | $27.32 | $0.975 | 5,253,033.0 | +3.02% |
| 2026-06-10 | $28.28 | $27.31 | $0.9684 | 4,623,554.0 | -1.61% |
| 2026-06-09 | $28.54 | $27.23 | $1.31 | 6,129,902.0 | +1.31% |
| 2026-06-08 | $28.14 | $27.44 | $0.70 | 4,179,079.0 | +0.73% |
| 2026-06-05 | $28.09 | $27.21 | $0.87 | 6,189,279.0 | -2.91% |
| 2026-06-04 | $28.29 | $27.08 | $1.21 | 2,923,746.0 | +4.57% |
| 2026-06-03 | $27.21 | $26.72 | $0.49 | 3,926,482.0 | -2.32% |
| 2026-06-02 | $28.09 | $27.02 | $1.07 | 8,320,545.0 | -0.14% |
| 2026-06-01 | $28.50 | $27.28 | $1.22 | 8,460,518.0 | -2.95% |
| 2026-05-29 | $28.71 | $27.79 | $0.92 | 7,968,629.0 | +1.43% |
| 2026-05-28 | $28.16 | $27.10 | $1.05 | 4,634,539.0 | +1.63% |
| 2026-05-27 | $27.87 | $27.38 | $0.49 | 2,213,542.0 | -0.29% |
| 2026-05-26 | $27.70 | $27.30 | $0.40 | 2,665,980.0 | +2.37% |
| 2026-05-22 | $27.30 | $27.00 | $0.30 | 2,602,912.0 | +0.26% |
| 2026-05-21 | $27.15 | $26.53 | $0.62 | 4,385,458.0 | +0.00% |
| 2026-05-20 | $27.16 | $26.36 | $0.80 | 3,795,084.0 | +1.93% |
| 2026-05-19 | $27.32 | $26.46 | $0.86 | 7,360,259.0 | -3.36% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.82 | $26.72 | $3.10 | 68,065,424.0 | +1.16% |
| 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% |
0.29%
0.11%
자본화:
|
볼륨(24시간):