Invesco Plc (IVZ) Historical Stock Data
17.33 ↑0.55 (3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVZ is down -0.27% a day on average. There have been 14 days where Invesco Plc closed green and 16 days where IVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.76 | 17.33 | ↑$0.57 (3.40%) | 16.64 | 17.49 | 8.59M |
| 2024-12-19 | 17.11 | 16.78 | ↓$0.33 (-1.93%) | 16.75 | 17.20 | 4.74M |
| 2024-12-18 | 17.86 | 16.86 | ↓$1.00 (-5.60%) | 16.85 | 17.94 | 2.30M |
| 2024-12-17 | 17.85 | 17.80 | ↓$0.05 (-0.28%) | 17.66 | 17.95 | 2.25M |
| 2024-12-16 | 18.04 | 18.09 | ↑$0.05 (0.28%) | 18.02 | 18.28 | 2.13M |
| 2024-12-13 | 18.42 | 18.04 | ↓$0.38 (-2.06%) | 18.00 | 18.42 | 2.08M |
| 2024-12-12 | 18.33 | 18.39 | ↑$0.06 (0.33%) | 18.30 | 18.56 | 1.69M |
| 2024-12-11 | 18.67 | 18.41 | ↓$0.26 (-1.39%) | 18.40 | 18.73 | 2.66M |
| 2024-12-10 | 18.30 | 18.45 | ↑$0.15 (0.82%) | 18.11 | 18.77 | 4.13M |
| 2024-12-09 | 17.94 | 18.36 | ↑$0.42 (2.34%) | 17.90 | 18.69 | 3.97M |
| 2024-12-06 | 18.02 | 17.83 | ↓$0.19 (-1.05%) | 17.71 | 18.03 | 2.32M |
| 2024-12-05 | 18.15 | 17.90 | ↓$0.25 (-1.38%) | 17.83 | 18.19 | 3.05M |
| 2024-12-04 | 17.96 | 18.10 | ↑$0.14 (0.78%) | 17.80 | 18.15 | 2.79M |
| 2024-12-03 | 18.12 | 17.94 | ↓$0.18 (-0.99%) | 17.76 | 18.25 | 3.57M |
| 2024-12-02 | 18.16 | 18.09 | ↓$0.07 (-0.39%) | 17.86 | 18.19 | 3.30M |
| 2024-11-29 | 18.20 | 18.09 | ↓$0.11 (-0.60%) | 18.07 | 18.29 | 1.15M |
| 2024-11-27 | 18.18 | 18.04 | ↓$0.14 (-0.77%) | 18.00 | 18.30 | 2.57M |
| 2024-11-26 | 18.11 | 18.15 | ↑$0.04 (0.22%) | 17.89 | 18.16 | 2.76M |
| 2024-11-25 | 18.00 | 18.15 | ↑$0.15 (0.83%) | 18.00 | 18.29 | 4.41M |
| 2024-11-22 | 17.66 | 17.74 | ↑$0.08 (0.45%) | 17.63 | 17.83 | 2.47M |
| 2024-11-21 | 17.55 | 17.68 | ↑$0.13 (0.74%) | 17.46 | 17.85 | 2.36M |
| 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 |
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…