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 (%)
Dec 29, 2023	17.71	17.85	17.56	17.61	2,290,927	-0.23(-1.27%)
Dec 28, 2023	17.72	17.93	17.68	17.84	2,157,394	+0.03(+0.17%)
Dec 27, 2023	17.78	17.87	17.67	17.81	2,808,060	+0.08(+0.45%)
Dec 26, 2023	17.49	17.78	17.43	17.73	2,947,599	+0.26(+1.47%)
Dec 22, 2023	17.37	17.59	17.29	17.47	3,400,718	+0.22(+1.26%)
Dec 21, 2023	16.98	17.26	16.92	17.25	3,947,150	+0.39(+2.34%)
Dec 20, 2023	17.26	17.38	16.86	16.86	4,576,601	-0.51(-2.95%)
Dec 19, 2023	17.19	17.54	17.12	17.37	3,979,568	+0.26(+1.50%)
Dec 18, 2023	17.37	17.45	17.09	17.12	3,691,759	+0.11(+0.64%)
Dec 15, 2023	16.98	17.15	16.77	17.01	11,595,346	-0.04(-0.23%)
Dec 14, 2023	16.29	17.17	16.27	17.05	11,897,243	+1.20(+7.59%)
Dec 13, 2023	15.05	15.88	14.95	15.84	7,912,329	+0.80(+5.28%)
Dec 12, 2023	14.81	15.07	14.76	15.05	6,785,059	+0.27(+1.84%)
Dec 11, 2023	14.67	14.85	14.64	14.78	5,089,191	+0.03(+0.20%)
Dec 08, 2023	14.71	14.81	14.60	14.75	7,349,678	+0.08(+0.53%)
Dec 07, 2023	14.60	14.71	14.36	14.67	7,298,090	+0.13(+0.87%)
Dec 06, 2023	14.64	14.78	14.48	14.54	4,128,987	+0.00(+0.00%)
Dec 05, 2023	14.48	14.61	14.22	14.54	7,003,162	-0.03(-0.20%)
Dec 04, 2023	14.28	14.61	14.26	14.57	7,061,645	+0.16(+1.14%)

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.