Indicators

INVESCO Ltd (NY: IVZ )

16.31 +0.30 (+1.87%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.82	17.01	15.98	16.03	4,559,601	-0.80(-4.77%)
Apr 28, 2022	16.53	16.98	16.29	16.83	4,445,566	+0.52(+3.21%)
Apr 27, 2022	16.47	16.73	16.30	16.30	5,875,980	-0.29(-1.73%)
Apr 26, 2022	17.43	17.60	16.57	16.59	6,909,099	-1.53(-8.47%)
Apr 25, 2022	17.80	18.16	17.39	18.13	6,244,280	+0.14(+0.78%)
Apr 22, 2022	18.52	18.52	17.97	17.99	4,594,208	-0.58(-3.15%)
Apr 21, 2022	19.18	19.27	18.50	18.57	2,806,587	-0.38(-2.02%)
Apr 20, 2022	19.13	19.26	18.92	18.95	3,169,870	+0.00(+0.00%)
Apr 19, 2022	18.57	19.01	18.51	18.95	3,504,850	+0.51(+2.79%)
Apr 18, 2022	18.24	18.55	18.18	18.44	3,293,365	+0.13(+0.71%)
Apr 14, 2022	18.77	18.91	18.28	18.31	3,621,126	-0.41(-2.19%)
Apr 13, 2022	18.31	18.73	18.27	18.72	2,803,311	+0.31(+1.71%)
Apr 12, 2022	18.59	18.93	18.31	18.41	5,059,630	-0.32(-1.72%)
Apr 11, 2022	18.55	19.06	18.55	18.73	3,470,974	-0.11(-0.60%)
Apr 08, 2022	18.62	19.05	18.48	18.84	3,929,090	+0.24(+1.27%)
Apr 07, 2022	18.71	18.81	18.23	18.61	5,068,122	-0.28(-1.48%)
Apr 06, 2022	19.37	19.50	18.82	18.88	5,993,912	-0.83(-4.20%)
Apr 05, 2022	20.18	20.26	19.68	19.71	5,046,937	-0.51(-2.54%)
Apr 04, 2022	20.30	20.61	20.06	20.23	5,096,958	-0.10(-0.47%)

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.