Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.73	19.09	18.51	18.77	6,985,588	-0.49(-2.52%)
Feb 25, 2022	18.76	19.36	19.03	19.25	6,614,398	+0.68(+3.66%)
Feb 24, 2022	17.84	18.63	17.69	18.57	7,594,152	-0.11(-0.57%)
Feb 23, 2022	19.42	19.56	18.60	18.68	5,617,676	-0.56(-2.89%)
Feb 22, 2022	19.82	19.84	19.05	19.23	5,869,861	-0.62(-3.12%)
Feb 18, 2022				19.85	0	+0.07(+0.36%)
Feb 17, 2022	20.55	20.59	19.70	19.78	5,180,229	-1.05(-5.05%)
Feb 16, 2022	20.35	20.93	20.35	20.83	4,932,063	+0.22(+1.07%)
Feb 15, 2022	20.21	20.75	20.21	20.61	4,223,676	+0.60(+3.00%)
Feb 14, 2022	20.05	20.33	19.72	20.01	6,564,292	-0.01(-0.04%)
Feb 11, 2022	20.41	20.84	19.86	20.02	5,890,639	-0.50(-2.44%)
Feb 10, 2022	20.44	21.32	20.41	20.52	5,963,071	-0.20(-0.97%)
Feb 09, 2022	20.52	20.78	20.49	20.72	5,311,649	+0.47(+2.34%)
Feb 08, 2022	20.17	20.49	20.15	20.25	7,941,928	+0.10(+0.48%)
Feb 07, 2022	20.04	20.38	19.98	20.15	7,558,665	+0.13(+0.66%)
Feb 04, 2022	19.54	20.25	19.50	20.02	5,968,783	+0.51(+2.61%)
Feb 03, 2022	19.34			19.51	6,360,863	+0.01(+0.04%)
Feb 02, 2022	19.68	19.68	19.09	19.50	6,536,836	-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.