Indicators

INVESCO Ltd (NY: IVZ )

17.34 -0.47 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.57	22.70		22.66	5,613,579	+0.94(+4.33%)
Jan 28, 2022	21.47	21.70	21.02	21.72	5,985,997	+0.14(+0.65%)
Jan 27, 2022	21.56	22.08	21.27	21.58	5,887,649	+0.30(+1.41%)
Jan 26, 2022	21.47	22.02	21.02	21.28	5,940,480	-0.06(-0.28%)
Jan 25, 2022	21.00	21.62	20.25	21.34	6,886,416	-0.23(-1.07%)
Jan 24, 2022	21.30	21.61	20.40	21.57	7,659,835	-0.37(-1.69%)
Jan 21, 2022	22.40	22.48	21.82	21.94	5,389,530	-0.70(-3.09%)
Jan 20, 2022	23.28	23.61	22.60	22.64	4,580,465	-0.61(-2.62%)
Jan 19, 2022	24.29	24.44	23.24	23.25	3,825,595	-0.80(-3.33%)
Jan 18, 2022	24.69	24.75	23.80	24.05	3,348,170	-0.84(-3.37%)
Jan 14, 2022				24.89	0	+0.12(+0.48%)
Jan 13, 2022	24.86	25.24	24.64	24.77	4,062,976	+0.06(+0.24%)
Jan 12, 2022	24.99	25.33	24.62	24.71	3,829,333	-0.11(-0.44%)
Jan 11, 2022	24.29	24.86	24.18	24.82	3,163,571	+0.66(+2.73%)
Jan 10, 2022	24.65	24.75	23.71	24.16	4,639,317	-0.38(-1.55%)
Jan 07, 2022	24.47	24.83	24.23	24.54	4,912,031	+0.40(+1.66%)
Jan 06, 2022	24.22	24.36	23.76	24.14	3,198,322	+0.45(+1.90%)
Jan 05, 2022	24.44	24.83	23.65	23.69	4,069,792	-0.62(-2.55%)
Jan 04, 2022	23.71	24.52	23.59	24.31	4,479,088	+1.02(+4.38%)

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.