Indicators

INVESCO Ltd (NY: IVZ )

15.21 +0.22 (+1.47%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.37	15.96	15.37	15.83	12,362,099	+0.44(+2.84%)
Jul 28, 2022	14.87	15.42	14.69	15.40	6,084,832	+0.52(+3.48%)
Jul 27, 2022	15.17	15.17	14.36	14.88	5,621,215	-0.09(-0.60%)
Jul 26, 2022	15.23	15.46	14.91	14.97	5,924,269	-0.39(-2.56%)
Jul 25, 2022	15.35	15.68	15.02	15.36	6,161,239	+0.09(+0.58%)
Jul 22, 2022	15.35	15.54	15.16	15.27	3,529,935	-0.06(-0.41%)
Jul 21, 2022	15.24	15.41	15.16	15.33	4,254,214	+0.02(+0.12%)
Jul 20, 2022	14.98	15.33	14.93	15.32	3,736,323	+0.27(+1.78%)
Jul 19, 2022	14.70	15.10	14.70	15.05	3,570,974	+0.60(+4.14%)
Jul 18, 2022	14.61	14.87	14.31	14.45	3,886,625	-0.04(-0.31%)
Jul 15, 2022	14.25	14.60	13.91	14.50	3,629,054	+0.52(+3.70%)
Jul 14, 2022	13.67	14.03	13.57	13.98	3,746,938	+0.02(+0.13%)
Jul 13, 2022	13.86	14.02	13.57	13.96	8,238,469	-0.23(-1.63%)
Jul 12, 2022	13.92	14.49	13.90	14.19	3,746,332	+0.19(+1.34%)
Jul 11, 2022	14.21	14.25	13.95	14.00	2,781,253	-0.46(-3.21%)
Jul 08, 2022	14.67	14.69	14.34	14.47	3,400,388	-0.16(-1.10%)
Jul 07, 2022	14.46	14.72	14.41	14.63	4,138,697	+0.37(+2.57%)
Jul 06, 2022	14.52	14.61	14.16	14.26	4,933,353	-0.37(-2.50%)
Jul 05, 2022	14.26	14.65	14.06	14.63	3,610,941	-0.03(-0.18%)

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.