Indicators

INVESCO Ltd (NY: IVZ )

16.01 +0.22 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.01	19.76	18.93	19.70	11,427,946	+0.91(+4.83%)
Jan 28, 2016	19.27	19.65	18.62	18.80	9,538,815	-0.28(-1.48%)
Jan 27, 2016	19.18	19.67	18.93	19.08	7,821,398	-0.13(-0.69%)
Jan 26, 2016	18.94	19.28	18.93	19.21	5,795,065	+0.35(+1.85%)
Jan 25, 2016	19.27	19.32	18.78	18.86	7,972,637	-0.55(-2.82%)
Jan 22, 2016	19.07	19.45	19.02	19.41	6,312,595	+0.69(+3.69%)
Jan 21, 2016	18.75	19.09	18.50	18.72	5,979,224	+0.14(+0.78%)
Jan 20, 2016	18.57	18.79	18.01	18.57	8,469,610	-0.40(-2.12%)
Jan 19, 2016	19.18	19.29	18.78	18.97	5,067,599	+0.04(+0.21%)
Jan 15, 2016	18.81	18.93	18.93	18.93	6,804,198	-0.57(-2.94%)
Jan 14, 2016	19.20	19.72	18.68	19.51	5,911,545	+0.36(+1.86%)
Jan 13, 2016	19.76	19.83	19.01	19.15	9,855,696	-0.47(-2.38%)
Jan 12, 2016	19.92	20.00	19.22	19.62	6,836,773	-0.09(-0.43%)
Jan 11, 2016	19.90	19.95	19.27	19.70	8,916,331	-0.13(-0.66%)
Jan 08, 2016	20.92	20.96	19.79	19.84	8,137,478	-0.91(-4.38%)
Jan 07, 2016	20.74	21.00	20.62	20.74	9,496,701	-0.67(-3.14%)
Jan 06, 2016	21.25	21.58	21.18	21.42	7,896,583	-0.38(-1.72%)
Jan 05, 2016	21.95	22.08	21.52	21.79	7,137,054	-0.06(-0.27%)

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