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 (%)
Feb 28, 2023	16.42	16.67	16.28	16.46	6,538,018	+0.18(+1.09%)
Feb 27, 2023	16.46	16.67	16.23	16.29	3,734,451	-0.06(-0.34%)
Feb 24, 2023	16.25	16.39	16.09	16.34	4,723,093	-0.20(-1.18%)
Feb 23, 2023	16.64	16.74	16.28	16.54	3,955,624	+0.12(+0.74%)
Feb 22, 2023	16.64	16.69	16.30	16.42	3,489,075	-0.10(-0.62%)
Feb 21, 2023	17.09	17.20	16.45	16.52	4,680,695	-0.92(-5.29%)
Feb 17, 2023	17.17	17.47	16.96	17.44	5,416,986	+0.23(+1.35%)
Feb 16, 2023	17.19	17.44	17.09	17.21	3,542,881	-0.30(-1.70%)
Feb 15, 2023	17.43	17.60	17.35	17.51	3,596,584	-0.03(-0.17%)
Feb 14, 2023	17.66	17.84	17.36	17.54	4,415,896	-0.19(-1.09%)
Feb 13, 2023	17.38	17.78	17.31	17.73	4,825,449	+0.43(+2.51%)
Feb 10, 2023	16.92	17.40	16.90	17.30	5,820,559	+0.23(+1.35%)
Feb 09, 2023	17.68	17.82	17.05	17.07	5,004,682	-0.46(-2.63%)
Feb 08, 2023	17.83	17.88	17.48	17.53	5,556,583	-0.57(-3.16%)
Feb 07, 2023	17.83	18.26	17.76	18.10	3,803,960	+0.18(+1.03%)
Feb 06, 2023	18.21	18.25	17.80	17.92	3,657,790	-0.58(-3.14%)
Feb 03, 2023	18.32	18.90	18.25	18.50	6,750,711	-0.16(-0.84%)
Feb 02, 2023	17.69	18.98	17.68	18.65	10,538,584	+1.19(+6.82%)

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.