Invesco Plc (IVZ) Historical Stock Data
14.34 ↑0.17 (1.20%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVZ is down -0.02% a day on average. There have been 16 days where Invesco Plc closed green and 14 days where IVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.25 | 14.17 | ↓$0.08 (-0.56%) | 14.17 | 14.50 | 5.26M |
| 2024-04-29 | 14.72 | 14.46 | ↓$0.26 (-1.77%) | 14.30 | 14.76 | 6.07M |
| 2024-04-26 | 14.52 | 14.67 | ↑$0.15 (1.03%) | 14.42 | 14.75 | 5.25M |
| 2024-04-25 | 14.33 | 14.51 | ↑$0.18 (1.26%) | 14.21 | 14.59 | 3.42M |
| 2024-04-24 | 14.37 | 14.52 | ↑$0.15 (1.04%) | 14.22 | 14.56 | 7.88M |
| 2024-04-23 | 14.64 | 14.58 | ↓$0.06 (-0.41%) | 14.56 | 15.00 | 11.17M |
| 2024-04-22 | 15.47 | 15.58 | ↑$0.11 (0.71%) | 15.30 | 15.65 | 6.60M |
| 2024-04-19 | 15.29 | 15.37 | ↑$0.08 (0.52%) | 15.28 | 15.49 | 3.02M |
| 2024-04-18 | 15.34 | 15.27 | ↓$0.07 (-0.46%) | 15.20 | 15.43 | 2.89M |
| 2024-04-17 | 15.36 | 15.24 | ↓$0.12 (-0.78%) | 15.23 | 15.47 | 2.76M |
| 2024-04-16 | 15.10 | 15.19 | ↑$0.09 (0.60%) | 14.95 | 15.23 | 3.27M |
| 2024-04-15 | 15.50 | 15.19 | ↓$0.31 (-2.00%) | 15.07 | 15.63 | 2.73M |
| 2024-04-12 | 15.61 | 15.34 | ↓$0.27 (-1.73%) | 15.26 | 15.76 | 3.47M |
| 2024-04-11 | 15.91 | 15.71 | ↓$0.20 (-1.26%) | 15.65 | 15.97 | 3.43M |
| 2024-04-10 | 16.45 | 15.87 | ↓$0.58 (-3.53%) | 15.69 | 16.45 | 6.26M |
| 2024-04-09 | 17.04 | 16.94 | ↓$0.10 (-0.59%) | 16.67 | 17.05 | 2.80M |
| 2024-04-08 | 16.75 | 16.92 | ↑$0.17 (1.01%) | 16.66 | 16.93 | 3.89M |
| 2024-04-05 | 16.45 | 16.65 | ↑$0.20 (1.22%) | 16.25 | 16.78 | 5.49M |
| 2024-04-04 | 16.93 | 16.53 | ↓$0.40 (-2.36%) | 16.52 | 17.12 | 6.24M |
| 2024-04-03 | 16.43 | 16.68 | ↑$0.25 (1.52%) | 16.40 | 16.77 | 4.76M |
| 2024-04-02 | 16.35 | 16.47 | ↑$0.12 (0.73%) | 16.12 | 16.50 | 4.24M |
| 2024-04-01 | 16.54 | 16.49 | ↓$0.05 (-0.30%) | 16.35 | 16.56 | 3.42M |
| 2024-03-28 | 16.50 | 16.59 | ↑$0.09 (0.55%) | 16.48 | 16.77 | 4.75M |
| 2024-03-27 | 16.23 | 16.45 | ↑$0.22 (1.36%) | 16.17 | 16.46 | 3.34M |
| 2024-03-26 | 16.12 | 16.05 | ↓$0.07 (-0.43%) | 16.02 | 16.21 | 3.67M |
| 2024-03-25 | 15.79 | 16.00 | ↑$0.21 (1.33%) | 15.72 | 16.18 | 4.47M |
| 2024-03-22 | 16.02 | 15.71 | ↓$0.31 (-1.94%) | 15.70 | 16.07 | 2.96M |
| 2024-03-21 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 15.96 | 16.26 | 3.99M |
| 2024-03-20 | 15.34 | 15.83 | ↑$0.49 (3.19%) | 15.31 | 15.95 | 3.06M |
| 2024-03-15 | 15.19 | 15.43 | ↑$0.24 (1.58%) | 15.19 | 15.58 | 5.83M |
Create an account or log in to view more rows.
$IVZ get ready bears and bulls
$IVZ It's coming
load 'em up.
$IVZ How can this stock move so little? Damn
$IVZ BUY BUY BUY
$IVZ Bears always win...
Bulls have to be forever bagholders....
$IVZ She's gettin' ready to...
$IVZ holdddd it tight yall
$IVZ they don’t want us to shine… But we gon shine…
$IVZ Like if the Hedgies are fucked
$IVZ back to business