Indicators

INVESCO Ltd (NY: IVZ )

14.67 +0.16 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.52	14.75	14.41	14.67	5,254,347	+0.16(+1.10%)
Apr 25, 2024	14.33	14.59	14.21	14.51	3,682,432	-0.01(-0.07%)
Apr 24, 2024	14.37	14.56	14.22	14.52	8,464,579	-0.06(-0.41%)
Apr 23, 2024	14.64	15.00	14.56	14.58	11,329,161	-1.00(-6.42%)
Apr 22, 2024	15.47	15.65	15.29	15.58	6,742,880	+0.21(+1.37%)
Apr 19, 2024	15.29	15.48	15.28	15.37	3,017,683	+0.10(+0.65%)
Apr 18, 2024	15.34	15.43	15.20	15.27	2,885,477	+0.03(+0.20%)
Apr 17, 2024	15.36	15.47	15.23	15.24	2,881,609	+0.05(+0.33%)
Apr 16, 2024	15.10	15.23	14.95	15.19	3,452,048	+0.00(+0.00%)
Apr 15, 2024	15.50	15.63	15.06	15.19	2,888,949	-0.15(-0.98%)
Apr 12, 2024	15.61	15.76	15.26	15.34	3,483,990	-0.37(-2.36%)
Apr 11, 2024	15.91	15.97	15.65	15.71	3,427,209	-0.16(-1.01%)
Apr 10, 2024	16.45	16.45	15.69	15.87	6,344,889	-1.07(-6.32%)
Apr 09, 2024	17.04	17.05	16.67	16.94	2,976,939	+0.02(+0.12%)
Apr 08, 2024	16.75	16.93	16.66	16.92	3,895,755	+0.27(+1.62%)
Apr 05, 2024	16.45	16.77	16.25	16.65	5,494,160	+0.12(+0.73%)
Apr 04, 2024	16.93	17.12	16.52	16.53	6,240,864	-0.15(-0.90%)
Apr 03, 2024	16.43	16.77	16.40	16.68	4,757,618	+0.21(+1.28%)
Apr 02, 2024	16.35	16.50	16.11	16.47	4,246,394	-0.02(-0.12%)

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.