INVESCO Ltd (NY: IVZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	16.76	17.49	16.64	17.33	8,594,833	+0.53(+3.19%)
Dec 19, 2024	17.11	17.20	16.75	16.80	3,209,861	-0.06(-0.39%)
Dec 18, 2024	17.86	17.94	16.85	16.86	3,466,618	-0.94(-5.28%)
Dec 17, 2024	17.85	17.95	17.66	17.80	2,450,233	-0.29(-1.60%)
Dec 16, 2024	18.04	18.27	18.02	18.09	2,678,159	+0.05(+0.28%)
Dec 13, 2024	18.44	18.44	18.00	18.04	2,768,784	-0.35(-1.90%)
Dec 12, 2024	18.33	18.56	18.30	18.39	1,692,958	-0.02(-0.11%)
Dec 11, 2024	18.67	18.73	18.40	18.41	2,661,892	-0.04(-0.22%)
Dec 10, 2024	18.30	18.77	18.11	18.45	4,743,336	+0.09(+0.49%)
Dec 09, 2024	17.94	18.69	17.90	18.36	5,332,378	+0.53(+2.97%)
Dec 06, 2024	18.02	18.03	17.70	17.83	2,320,795	-0.07(-0.39%)
Dec 05, 2024	18.15	18.19	17.83	17.90	3,054,193	-0.20(-1.10%)
Dec 04, 2024	17.96	18.15	17.80	18.10	2,786,752	+0.16(+0.89%)
Dec 03, 2024	18.12	18.26	17.76	17.94	3,574,264	-0.15(-0.83%)
Dec 02, 2024	18.16	18.19	17.86	18.09	3,300,257	+0.00(+0.00%)
Nov 29, 2024	18.20	18.29	18.07	18.09	1,149,820	+0.05(+0.28%)
Nov 27, 2024	18.18	18.30	18.00	18.04	2,565,417	-0.11(-0.61%)
Nov 26, 2024	18.11	18.16	17.88	18.15	2,756,629	+0.00(+0.00%)
Nov 25, 2024	18.00	18.29	17.96	18.15	4,412,815	+0.41(+2.31%)
Nov 22, 2024	17.66	17.83	17.63	17.74	2,466,053	+0.06(+0.34%)
Nov 21, 2024	17.55	17.85	17.45	17.68	2,362,986	+0.27(+1.55%)
Nov 20, 2024	17.19	17.42	17.15	17.41	3,036,608	+0.14(+0.81%)
Nov 19, 2024	17.27	17.48	17.14	17.27	3,109,887	-0.20(-1.14%)
Nov 18, 2024	17.63	17.70	17.39	17.47	5,719,649	-0.20(-1.13%)
Nov 15, 2024	17.76	17.83	17.49	17.67	2,610,003	-0.07(-0.39%)
Nov 14, 2024	17.56	17.85	17.42	17.74	3,483,286	+0.29(+1.69%)
Nov 13, 2024	17.70	17.82	17.41	17.45	3,517,956	-0.14(-0.79%)
Nov 12, 2024	17.74	17.85	17.37	17.58	4,628,300	-0.49(-2.73%)
Nov 11, 2024	17.94	18.19	17.91	18.08	2,875,503	+0.31(+1.72%)
Nov 08, 2024	17.99	18.01	17.72	17.77	2,977,038	-0.30(-1.64%)
Nov 07, 2024	18.28	18.36	17.97	18.07	2,829,950	-0.31(-1.67%)
Nov 06, 2024	18.60	18.72	18.03	18.37	6,310,921	+0.72(+4.09%)
Nov 05, 2024	17.27	17.68	17.25	17.65	4,583,613	+0.39(+2.23%)
Nov 04, 2024	17.54	17.55	17.06	17.27	2,819,570	-0.31(-1.74%)
Nov 01, 2024	17.24	17.63	17.22	17.57	4,401,371	+0.43(+2.54%)
Oct 31, 2024	17.52	17.56	17.10	17.14	4,364,169	-0.46(-2.64%)
Oct 30, 2024	17.74	18.09	17.57	17.60	3,403,717	-0.12(-0.67%)
Oct 29, 2024	17.50	17.78	17.50	17.72	2,623,643	+0.03(+0.17%)
Oct 28, 2024	17.60	17.79	17.56	17.69	2,272,903	+0.27(+1.53%)
Oct 25, 2024	17.57	17.72	17.37	17.43	2,503,686	+0.01(+0.06%)
Oct 24, 2024	17.41	17.45	17.23	17.42	2,517,641	+0.12(+0.69%)
Oct 23, 2024	17.77	17.79	16.99	17.30	5,431,686	-0.53(-2.99%)
Oct 22, 2024	17.63	18.16	17.43	17.83	7,163,309	+0.02(+0.11%)
Oct 21, 2024	18.28	18.47	17.73	17.81	6,780,236	-0.60(-3.27%)
Oct 18, 2024	18.16	18.57	18.01	18.41	4,428,410	+0.35(+1.91%)
Oct 17, 2024	18.06	18.13	17.93	18.07	3,534,644	+0.11(+0.61%)
Oct 16, 2024	17.67	17.97	17.63	17.96	2,206,913	+0.46(+2.66%)
Oct 15, 2024	17.67	17.88	17.48	17.49	4,687,163	-0.03(-0.17%)
Oct 14, 2024	17.41	17.56	17.31	17.52	5,513,565	+0.04(+0.23%)
Oct 11, 2024	17.69	17.79	17.37	17.48	3,522,126	+0.01(+0.06%)
Oct 10, 2024	17.39	17.57	17.29	17.47	2,509,325	-0.09(-0.51%)
Oct 09, 2024	17.20	17.61	17.12	17.56	3,695,209	+0.41(+2.36%)
Oct 08, 2024	17.46	17.46	17.12	17.16	3,623,614	-0.26(-1.48%)
Oct 07, 2024	17.48	17.49	17.14	17.42	3,427,694	-0.12(-0.68%)
Oct 04, 2024	17.60	17.76	17.39	17.53	3,253,112	+0.27(+1.55%)
Oct 03, 2024	17.40	17.47	17.16	17.27	3,180,958	-0.31(-1.74%)
Oct 02, 2024	17.08	18.00	17.05	17.57	6,285,860	+0.52(+3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.