INVESCO Ltd (NY: IVZ )

17.33 +0.55 (+3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 16.76 17.49 16.64 17.33 8,594,833 +0.48(+2.88%)
Dec 19, 2024 17.11 17.20 16.75 16.84 2,751,106 -0.02(-0.09%)
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.