Indicators

INVESCO Ltd (NY: IVZ )

14.17 -0.29 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.23	19.54	18.77	19.29	5,464,127	+0.03(+0.18%)
Feb 25, 2021	20.12	20.23	19.18	19.25	5,326,319	-0.76(-3.78%)
Feb 24, 2021	19.43	20.05	19.39	20.01	3,408,556	+0.58(+3.01%)
Feb 23, 2021	19.48	19.56	18.86	19.42	3,523,104	-0.13(-0.66%)
Feb 22, 2021	19.20	19.82	19.15	19.55	5,413,230	+0.22(+1.16%)
Feb 19, 2021	18.99	19.38	18.92	19.33	4,393,249	+0.52(+2.79%)
Feb 18, 2021	19.29	19.36	18.74	18.80	3,053,330	-0.62(-3.19%)
Feb 17, 2021	19.53	19.66	19.13	19.42	2,718,776	-0.22(-1.14%)
Feb 16, 2021	19.64	19.87	19.58	19.65	2,219,609	+0.15(+0.75%)
Feb 12, 2021	19.23	19.52	19.13	19.50	2,093,628	+0.20(+1.05%)
Feb 11, 2021	19.27	19.37	18.99	19.30	3,460,165	-0.11(-0.57%)
Feb 10, 2021	19.58	19.86	19.31	19.41	4,852,442	+0.04(+0.22%)
Feb 09, 2021	18.91	19.56	18.91	19.37	3,691,127	+0.33(+1.75%)
Feb 08, 2021	18.84	19.11	18.56	19.03	4,111,735	+0.27(+1.46%)
Feb 05, 2021	18.62	18.91	18.45	18.76	5,037,769	+0.15(+0.83%)
Feb 04, 2021	18.69	18.96	18.55	18.61	4,425,194	-0.04(-0.23%)
Feb 03, 2021	18.28	18.81	18.18	18.65	6,139,363	+0.38(+2.06%)
Feb 02, 2021	18.54	18.72	18.24	18.27	4,211,126	-0.01(-0.05%)

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.