Indicators

INVESCO Ltd (NY: IVZ )

14.67 +0.16 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.68	17.10	16.60	17.08	5,991,137	+0.40(+2.38%)
Jan 30, 2023	16.61	16.86	16.52	16.69	7,680,085	-0.20(-1.20%)
Jan 27, 2023	17.01	17.14	16.84	16.89	8,286,188	-0.16(-0.92%)
Jan 26, 2023	16.66	17.08	15.81	17.05	9,958,328	+0.43(+2.61%)
Jan 25, 2023	16.71	16.86	16.25	16.61	8,600,761	-0.48(-2.81%)
Jan 24, 2023	17.25	18.05	16.74	17.09	8,501,794	-0.35(-2.01%)
Jan 23, 2023	17.54	17.79	17.31	17.44	16,614,841	-0.06(-0.37%)
Jan 20, 2023	17.27	17.55	17.13	17.51	4,109,806	+0.36(+2.10%)
Jan 19, 2023	17.22	17.29	16.87	17.15	5,319,774	-0.42(-2.36%)
Jan 18, 2023	17.81	18.06	17.48	17.56	4,508,655	-0.11(-0.63%)
Jan 17, 2023	17.86	17.90	17.55	17.68	4,659,164	-0.22(-1.24%)
Jan 13, 2023	17.89	17.92	17.60	17.90	5,084,915	-0.17(-0.92%)
Jan 12, 2023	18.40	18.46	17.80	18.06	5,168,145	-0.18(-1.01%)
Jan 11, 2023	18.11	18.32	18.05	18.25	3,110,274	+0.23(+1.28%)
Jan 10, 2023	17.66	18.05	17.53	18.02	3,341,124	+0.23(+1.30%)
Jan 09, 2023	17.80	18.20	17.66	17.79	4,005,398	+0.09(+0.52%)
Jan 06, 2023	17.43	17.79	17.18	17.69	3,881,168	+0.45(+2.62%)
Jan 05, 2023	17.30	17.37	17.07	17.24	5,044,229	-0.28(-1.58%)
Jan 04, 2023	17.08	17.56	17.00	17.52	4,772,448	+0.70(+4.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.