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 (%)
Mar 28, 2024	16.50	16.65	16.64	16.59	4,757,341	+0.14(+0.85%)
Mar 27, 2024	16.23	16.46	16.17	16.45	3,385,237	+0.40(+2.49%)
Mar 26, 2024	16.12	16.21	16.02	16.05	3,667,554	+0.05(+0.31%)
Mar 25, 2024	15.79	16.18	15.72	16.00	4,472,677	+0.29(+1.85%)
Mar 22, 2024	16.02	16.07	15.70	15.71	2,957,872	-0.29(-1.81%)
Mar 21, 2024	16.00	16.26	15.96	16.00	3,988,356	+0.17(+1.07%)
Mar 20, 2024	15.34	15.95	15.31	15.83	3,635,685	+0.42(+2.73%)
Mar 19, 2024	15.20	15.45	15.20	15.41	4,529,211	+0.14(+0.92%)
Mar 18, 2024	15.41	15.41	15.21	15.27	2,440,458	-0.16(-1.04%)
Mar 15, 2024	15.19	15.57	15.19	15.43	5,834,823	+0.04(+0.26%)
Mar 14, 2024	15.59	15.69	15.23	15.39	4,453,047	-0.35(-2.22%)
Mar 13, 2024	15.64	15.87	15.55	15.74	4,608,111	+0.16(+1.03%)
Mar 12, 2024	15.83	15.93	15.35	15.58	5,571,209	-0.22(-1.39%)
Mar 11, 2024	15.73	15.92	15.61	15.80	3,123,893	-0.08(-0.50%)
Mar 08, 2024	15.84	15.98	15.80	15.88	4,784,692	+0.22(+1.40%)
Mar 07, 2024	15.93	16.00	15.61	15.66	4,376,187	-0.08(-0.51%)
Mar 06, 2024	15.85	15.89	15.56	15.74	3,091,693	+0.06(+0.38%)
Mar 05, 2024	15.49	15.77	15.45	15.68	3,352,007	+0.05(+0.32%)
Mar 04, 2024	15.51	15.89	15.50	15.63	3,268,796	+0.10(+0.64%)

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.