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, 2023	16.20	16.45	16.06	16.25	6,625,134	+0.17(+1.09%)
Feb 27, 2023	16.25	16.45	16.02	16.07	3,784,211	-0.06(-0.34%)
Feb 24, 2023	16.03	16.18	15.88	16.13	4,786,027	-0.19(-1.18%)
Feb 23, 2023	16.42	16.52	16.07	16.32	4,008,332	+0.12(+0.74%)
Feb 22, 2023	16.42	16.47	16.09	16.20	3,535,566	-0.10(-0.62%)
Feb 21, 2023	16.86	16.97	16.24	16.30	4,743,064	-0.91(-5.29%)
Feb 17, 2023	16.95	17.24	16.73	17.21	5,489,166	+0.23(+1.35%)
Feb 16, 2023	16.96	17.21	16.87	16.98	3,590,088	-0.29(-1.70%)
Feb 15, 2023	17.20	17.37	17.12	17.28	3,644,507	-0.03(-0.17%)
Feb 14, 2023	17.42	17.61	17.13	17.31	4,474,736	-0.19(-1.09%)
Feb 13, 2023	17.15	17.54	17.08	17.50	4,889,746	+0.43(+2.51%)
Feb 10, 2023	16.70	17.17	16.68	17.07	5,898,116	+0.23(+1.35%)
Feb 09, 2023	17.45	17.59	16.82	16.84	5,071,368	-0.46(-2.63%)
Feb 08, 2023	17.60	17.64	17.25	17.30	5,630,622	-0.56(-3.16%)
Feb 07, 2023	17.60	18.02	17.52	17.86	3,854,646	+0.18(+1.03%)
Feb 06, 2023	17.97	18.01	17.57	17.68	3,706,529	-0.57(-3.14%)
Feb 03, 2023	18.08	18.65	18.01	18.25	6,840,661	-0.15(-0.84%)
Feb 02, 2023	17.46	18.73	17.45	18.41	10,679,007	+1.18(+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.