Indicators

INVESCO Ltd (NY: IVZ )

15.78 +0.38 (+2.50%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.33	24.55	24.05	24.37	4,736,568	+0.06(+0.25%)
May 27, 2021	23.33	24.34	23.32	24.31	8,876,858	+1.21(+5.25%)
May 26, 2021	22.75	23.27	22.58	23.09	4,031,702	+0.42(+1.85%)
May 25, 2021	23.24	23.51	22.66	22.67	3,136,888	-0.38(-1.67%)
May 24, 2021	23.02	23.22	22.85	23.06	2,738,651	+0.10(+0.45%)
May 21, 2021	22.87	23.23	22.79	22.96	3,263,024	+0.20(+0.90%)
May 20, 2021	23.05	23.11	22.55	22.75	3,721,702	-0.14(-0.60%)
May 19, 2021	22.79	22.95	22.27	22.89	6,379,952	-0.38(-1.65%)
May 18, 2021	23.83	24.12	23.26	23.27	8,232,196	-0.44(-1.84%)
May 17, 2021	23.71	23.91	23.45	23.71	5,696,574	-0.17(-0.72%)
May 14, 2021	23.35	23.99	23.31	23.88	2,894,144	+0.71(+3.06%)
May 13, 2021	22.44	23.32	22.44	23.17	3,680,804	+0.65(+2.88%)
May 12, 2021	23.37	23.52	22.43	22.52	4,709,991	-0.76(-3.26%)
May 11, 2021	23.54	23.89	23.08	23.28	4,542,631	-0.82(-3.40%)
May 10, 2021	24.15	24.72	24.05	24.10	4,131,889	+0.01(+0.04%)
May 07, 2021	23.80	24.23	23.69	24.09	4,352,447	+0.11(+0.46%)
May 06, 2021	23.57	24.01	23.01	23.98	3,652,792	+0.47(+1.99%)
May 05, 2021	23.54	23.74	23.23	23.52	3,529,422	+0.14(+0.58%)
May 04, 2021	23.12	23.38	22.73	23.38	4,264,325	+0.10(+0.44%)

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.