Indicators

INVESCO Ltd (NY: IVZ )

15.21 +0.22 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.07	24.27	23.55	23.56	5,671,955	-0.35(-1.45%)
Feb 27, 2018	24.44	24.62	23.90	23.91	4,554,371	-0.59(-2.42%)
Feb 26, 2018	24.21	24.53	24.00	24.50	3,643,181	+0.47(+1.96%)
Feb 23, 2018	23.94	24.04	23.75	24.03	3,103,033	+0.18(+0.76%)
Feb 22, 2018			23.79	23.85	5,224,825	-0.20(-0.84%)
Feb 21, 2018	24.14	24.58	24.04	24.05	5,293,696	+0.01(+0.03%)
Feb 20, 2018	24.41	24.64	23.93	24.05	5,918,249	-0.51(-2.09%)
Feb 16, 2018		24.56	24.56	24.56	0	+0.53(+2.20%)
Feb 15, 2018	24.18	24.48	23.79	24.03	5,177,682	+0.01(+0.06%)
Feb 14, 2018	23.21	24.03	23.11	24.02	5,436,090	+0.69(+2.95%)
Feb 13, 2018	23.31	23.69	23.19	23.33	4,433,975	-0.01(-0.03%)
Feb 12, 2018	23.48	23.64	23.07	23.34	3,791,404	+0.06(+0.25%)
Feb 09, 2018	23.25	23.49	22.42	23.28	7,417,688	+0.37(+1.63%)
Feb 08, 2018	24.00	24.06	22.91	22.91	5,785,663	-1.11(-4.60%)
Feb 07, 2018	24.07	24.66	23.99	24.01	5,801,296	-0.11(-0.45%)
Feb 06, 2018	23.24	24.30	23.02	24.12	8,941,698	-0.04(-0.15%)
Feb 05, 2018	24.78	25.22	23.70	24.15	6,255,911	-1.08(-4.27%)
Feb 02, 2018	25.58	25.62	24.98	25.23	6,973,090	-0.62(-2.41%)

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.