Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.44	14.46	13.83	13.87	8,226,785	-0.67(-4.59%)
Nov 27, 2020	14.48	14.60	14.35	14.53	1,545,779	-0.02(-0.12%)
Nov 25, 2020	14.46	14.57	14.29	14.55	3,279,425	-0.09(-0.58%)
Nov 24, 2020	14.20	14.66	14.10	14.63	5,241,826	+0.68(+4.90%)
Nov 23, 2020	13.69	14.06	13.64	13.95	4,156,367	+0.52(+3.88%)
Nov 20, 2020	13.53	13.61	13.35	13.43	8,992,814	-0.21(-1.50%)
Nov 19, 2020	13.60	13.65	13.36	13.64	3,202,581	-0.04(-0.31%)
Nov 18, 2020	13.93	14.22	13.67	13.68	5,858,250	-0.25(-1.78%)
Nov 17, 2020	13.44	13.93	13.40	13.93	6,128,347	+0.26(+1.94%)
Nov 16, 2020	13.64	13.86	13.44	13.66	5,222,642	+0.39(+2.96%)
Nov 13, 2020	12.88	13.37	12.88	13.27	4,112,479	+0.49(+3.81%)
Nov 12, 2020	12.86	13.15	12.60	12.78	8,023,801	-0.27(-2.09%)
Nov 11, 2020	12.72	13.22	12.55	13.05	8,363,863	+0.67(+5.38%)
Nov 10, 2020	12.62	12.84	12.39	12.39	8,292,876	-0.16(-1.26%)
Nov 09, 2020	12.83	12.99	12.49	12.55	9,124,170	+0.81(+6.92%)
Nov 06, 2020	12.17	12.24	11.65	11.73	5,876,367	-0.46(-3.81%)
Nov 05, 2020	11.82	12.28	11.75	12.20	6,041,145	+0.57(+4.95%)
Nov 04, 2020	11.48	12.04	11.29	11.62	6,408,073	-0.19(-1.64%)
Nov 03, 2020	11.62	11.89	11.54	11.82	4,083,343	+0.42(+3.71%)

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.