Indicators

INVESCO Ltd (NY: IVZ )

17.17 -0.18 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.29	16.54	16.15	16.34	6,588,196	+0.18(+1.09%)
Feb 27, 2023	16.34	16.55	16.11	16.16	3,763,112	-0.06(-0.34%)
Feb 24, 2023	16.12	16.27	15.97	16.22	4,759,342	-0.19(-1.18%)
Feb 23, 2023	16.51	16.61	16.16	16.41	3,985,983	+0.12(+0.74%)
Feb 22, 2023	16.51	16.56	16.18	16.29	3,515,853	-0.10(-0.62%)
Feb 21, 2023	16.96	17.07	16.33	16.39	4,716,619	-0.92(-5.29%)
Feb 17, 2023	17.04	17.34	16.83	17.31	5,458,560	+0.23(+1.35%)
Feb 16, 2023	17.06	17.31	16.96	17.08	3,570,072	-0.30(-1.70%)
Feb 15, 2023	17.30	17.47	17.22	17.37	3,624,187	-0.03(-0.17%)
Feb 14, 2023	17.52	17.71	17.23	17.40	4,449,905	-0.19(-1.09%)
Feb 13, 2023	17.25	17.64	17.17	17.60	4,862,612	+0.43(+2.51%)
Feb 10, 2023	16.79	17.27	16.77	17.16	5,865,386	+0.23(+1.35%)
Feb 09, 2023	17.55	17.69	16.92	16.94	5,043,226	-0.46(-2.63%)
Feb 08, 2023	17.70	17.74	17.35	17.39	5,599,377	-0.57(-3.16%)
Feb 07, 2023	17.70	18.12	17.62	17.96	3,833,256	+0.18(+1.03%)
Feb 06, 2023	18.07	18.11	17.67	17.78	3,685,961	-0.58(-3.14%)
Feb 03, 2023	18.18	18.76	18.11	18.36	6,802,701	-0.16(-0.84%)
Feb 02, 2023	17.56	18.83	17.55	18.51	10,619,747	+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.