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 (%)
Apr 28, 2023	15.99	16.11	15.83	15.97	3,804,277	-0.09(-0.58%)
Apr 27, 2023	15.99	16.07	15.65	16.06	3,841,684	+0.27(+1.71%)
Apr 26, 2023	15.51	16.09	15.51	15.79	6,589,307	+0.13(+0.83%)
Apr 25, 2023	15.53	16.14	15.29	15.66	6,343,129	-0.05(-0.30%)
Apr 24, 2023	15.92	15.98	15.49	15.71	5,552,781	-0.21(-1.29%)
Apr 21, 2023	16.02	16.10	15.85	15.91	3,283,134	-0.12(-0.76%)
Apr 20, 2023	16.10	16.22	15.97	16.03	3,519,113	-0.25(-1.55%)
Apr 19, 2023	16.04	16.36	16.03	16.29	3,133,087	+0.06(+0.35%)
Apr 18, 2023	16.18	16.25	15.87	16.23	4,286,570	+0.21(+1.28%)
Apr 17, 2023	15.64	16.03	15.61	16.02	4,933,387	+0.28(+1.78%)
Apr 14, 2023	15.69	15.88	15.48	15.74	6,241,608	+0.24(+1.56%)
Apr 13, 2023	15.07	15.63	15.05	15.50	7,124,324	+0.47(+3.10%)
Apr 12, 2023	15.46	15.47	14.98	15.04	3,289,181	-0.18(-1.16%)
Apr 11, 2023	14.93	15.30	14.92	15.21	3,406,388	+0.32(+2.13%)
Apr 10, 2023	14.66	14.92	14.63	14.90	3,454,464	+0.15(+1.01%)
Apr 06, 2023	14.64	14.87	14.57	14.75	2,383,249	+0.10(+0.70%)
Apr 05, 2023	14.57	14.73	14.46	14.64	3,728,469	-0.08(-0.57%)
Apr 04, 2023	15.19	15.20	14.62	14.73	5,990,097	-0.37(-2.47%)

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.