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, 2020	11.50	11.84	11.28	11.77	15,631,909	-0.16(-1.37%)
Feb 27, 2020	12.30	12.58	11.88	11.93	8,958,675	-0.70(-5.56%)
Feb 26, 2020	13.02	13.15	12.62	12.63	8,254,525	-0.33(-2.52%)
Feb 25, 2020	13.76	13.76	12.91	12.96	8,471,832	-0.75(-5.48%)
Feb 24, 2020	13.73	13.83	13.60	13.71	7,643,727	-0.57(-4.01%)
Feb 21, 2020	14.62	14.64	14.19	14.28	7,434,336	-0.45(-3.05%)
Feb 20, 2020	14.54	14.89	14.51	14.73	5,431,295	+0.28(+1.92%)
Feb 19, 2020	14.42	14.57	14.40	14.45	3,639,853	+0.06(+0.40%)
Feb 18, 2020	14.58	14.78	14.36	14.40	5,160,174	-0.13(-0.90%)
Feb 14, 2020	14.71	14.74	14.48	14.53	3,854,614	-0.19(-1.28%)
Feb 13, 2020	15.06	15.12	14.71	14.71	4,590,827	-0.47(-3.07%)
Feb 12, 2020	15.39	15.53	15.17	15.18	5,478,436	+0.00(+0.00%)
Feb 11, 2020	14.99	15.21	14.99	15.18	6,031,301	+0.25(+1.67%)
Feb 10, 2020	14.55	14.94	14.51	14.93	4,528,052	+0.29(+1.98%)
Feb 07, 2020	14.47	14.69	14.41	14.64	3,005,954	+0.02(+0.11%)
Feb 06, 2020	14.93	14.99	14.55	14.63	4,125,861	-0.15(-1.03%)
Feb 05, 2020	14.57	14.84	14.55	14.78	5,041,663	+0.43(+3.03%)
Feb 04, 2020	14.19	14.44	14.14	14.34	5,452,211	+0.46(+3.30%)

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.