Invesco Plc (IVZ) Historical Stock Data
17.41 ↑0.14 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVZ is down -0.19% a day on average. There have been 15 days where Invesco Plc closed green and 15 days where IVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.19 | 17.41 | ↑$0.22 (1.28%) | 17.15 | 17.42 | 3.04M |
| 2024-11-19 | 17.27 | 17.27 | ↑$0.00 (0.00%) | 17.14 | 17.48 | 3.11M |
| 2024-11-18 | 17.63 | 17.47 | ↓$0.16 (-0.91%) | 17.39 | 17.71 | 5.72M |
| 2024-11-15 | 17.76 | 17.67 | ↓$0.09 (-0.51%) | 17.49 | 17.83 | 2.61M |
| 2024-11-14 | 17.56 | 17.74 | ↑$0.18 (1.03%) | 17.42 | 17.85 | 3.48M |
| 2024-11-13 | 17.91 | 17.65 | ↓$0.26 (-1.45%) | 17.61 | 18.03 | 3.48M |
| 2024-11-12 | 17.95 | 17.79 | ↓$0.16 (-0.89%) | 17.58 | 18.06 | 4.57M |
| 2024-11-11 | 18.15 | 18.29 | ↑$0.14 (0.77%) | 18.13 | 18.40 | 2.84M |
| 2024-11-08 | 18.20 | 17.98 | ↓$0.22 (-1.21%) | 17.93 | 18.21 | 2.93M |
| 2024-11-07 | 18.49 | 18.28 | ↓$0.21 (-1.14%) | 18.19 | 18.58 | 2.80M |
| 2024-11-06 | 18.82 | 18.59 | ↓$0.23 (-1.22%) | 18.25 | 18.94 | 6.24M |
| 2024-11-05 | 17.47 | 17.86 | ↑$0.39 (2.23%) | 17.46 | 17.89 | 4.53M |
| 2024-11-04 | 17.75 | 17.47 | ↓$0.28 (-1.58%) | 17.27 | 17.76 | 2.79M |
| 2024-11-01 | 17.44 | 17.78 | ↑$0.34 (1.95%) | 17.43 | 17.84 | 3.87M |
| 2024-10-31 | 17.73 | 17.34 | ↓$0.39 (-2.20%) | 17.30 | 17.76 | 2.96M |
| 2024-10-30 | 17.95 | 17.81 | ↓$0.14 (-0.78%) | 17.78 | 18.30 | 3.36M |
| 2024-10-29 | 17.73 | 17.93 | ↑$0.20 (1.13%) | 17.73 | 17.98 | 2.59M |
| 2024-10-28 | 17.81 | 17.90 | ↑$0.09 (0.51%) | 17.77 | 18.00 | 2.25M |
| 2024-10-25 | 17.78 | 17.63 | ↓$0.15 (-0.84%) | 17.58 | 17.93 | 2.47M |
| 2024-10-24 | 17.61 | 17.62 | ↑$0.01 (0.06%) | 17.44 | 17.66 | 2.48M |
| 2024-10-23 | 17.98 | 17.50 | ↓$0.48 (-2.67%) | 17.19 | 18.00 | 5.28M |
| 2024-10-22 | 17.84 | 18.04 | ↑$0.20 (1.12%) | 17.63 | 18.37 | 7.08M |
| 2024-10-21 | 18.49 | 18.02 | ↓$0.47 (-2.54%) | 17.94 | 18.69 | 6.70M |
| 2024-10-18 | 18.37 | 18.63 | ↑$0.26 (1.42%) | 18.22 | 18.79 | 3.84M |
| 2024-10-17 | 18.27 | 18.28 | ↑$0.01 (0.05%) | 18.15 | 18.35 | 3.49M |
| 2024-10-16 | 17.88 | 18.17 | ↑$0.29 (1.62%) | 17.84 | 18.18 | 2.18M |
| 2024-10-15 | 17.88 | 17.70 | ↓$0.18 (-1.01%) | 17.69 | 18.09 | 3.76M |
| 2024-10-14 | 17.61 | 17.73 | ↑$0.12 (0.68%) | 17.52 | 17.77 | 4.91M |
| 2024-10-11 | 17.90 | 17.69 | ↓$0.21 (-1.17%) | 17.57 | 18.00 | 2.94M |
| 2024-10-10 | 17.59 | 17.68 | ↑$0.09 (0.51%) | 17.50 | 17.78 | 2.48M |
Create an account or log in to view more rows.
$IVZ all’s I know is buy and hold… no expectations
$IVZ Markets about as efficient as a retirement home
$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…