Indicators

INVESCO Ltd (NY: IVZ )

16.01 +0.22 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.48	18.84	18.27	18.52	7,078,668	-0.48(-2.52%)
Feb 25, 2022	18.51	19.11	18.78	19.00	6,702,533	+0.67(+3.66%)
Feb 24, 2022	17.60	18.39	17.45	18.33	7,695,342	-0.10(-0.57%)
Feb 23, 2022	19.16	19.30	18.35	18.43	5,692,529	-0.55(-2.89%)
Feb 22, 2022	19.56	19.58	18.80	18.98	5,948,075	-0.61(-3.12%)
Feb 18, 2022				19.59	0	+0.07(+0.36%)
Feb 17, 2022	20.28	20.32	19.44	19.52	5,249,254	-1.04(-5.05%)
Feb 16, 2022	20.08	20.65	20.08	20.56	4,997,781	+0.22(+1.07%)
Feb 15, 2022	19.95	20.48	19.95	20.34	4,279,955	+0.59(+3.00%)
Feb 14, 2022	19.79	20.06	19.46	19.75	6,651,759	-0.01(-0.04%)
Feb 11, 2022	20.15	20.56	19.60	19.76	5,969,130	-0.49(-2.44%)
Feb 10, 2022	20.17	21.04	20.14	20.25	6,042,527	-0.20(-0.97%)
Feb 09, 2022	20.25	20.51	20.22	20.45	5,382,425	+0.47(+2.34%)
Feb 08, 2022	19.90	20.22	19.89	19.98	8,047,751	+0.10(+0.48%)
Feb 07, 2022	19.77	20.11	19.72	19.89	7,659,382	+0.13(+0.66%)
Feb 04, 2022	19.28	19.98	19.25	19.76	6,048,315	+0.50(+2.61%)
Feb 03, 2022	19.09			19.25	6,445,619	+0.01(+0.05%)
Feb 02, 2022	19.42	19.42	18.84	19.25	6,623,937	-0.15(-0.76%)

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.