Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.17	18.34	18.00	18.02	5,011,104	-0.24(-1.33%)
Feb 26, 2016	18.31	18.51	18.17	18.27	4,949,655	+0.15(+0.82%)
Feb 25, 2016	17.68	18.13	17.55	18.12	6,081,685	+0.48(+2.71%)
Feb 24, 2016	17.49	17.67	17.07	17.64	4,521,736	-0.11(-0.65%)
Feb 23, 2016	18.27	18.31	17.66	17.75	5,708,224	-0.57(-3.09%)
Feb 22, 2016	18.06	18.39	18.02	18.32	5,916,370	+0.59(+3.35%)
Feb 19, 2016	18.03	18.12	17.59	17.73	8,878,604	-0.50(-2.74%)
Feb 18, 2016	18.49	18.53	18.05	18.22	6,349,015	-0.28(-1.49%)
Feb 17, 2016	18.33	18.68	18.22	18.50	5,251,960	+0.51(+2.81%)
Feb 16, 2016	18.06	18.20	17.80	18.00	6,737,156	+0.32(+1.79%)
Feb 12, 2016	17.48	17.68	17.68	17.68	7,360,027	+0.75(+4.41%)
Feb 11, 2016	16.95	17.08	16.61	16.93	9,834,929	-0.62(-3.53%)
Feb 10, 2016	17.27	17.83	17.19	17.55	10,190,529	+0.44(+2.57%)
Feb 09, 2016	16.70	17.31	16.62	17.11	8,372,941	-0.09(-0.50%)
Feb 08, 2016	17.63	17.63	16.97	17.20	8,913,351	-0.87(-4.80%)
Feb 05, 2016	18.66	18.86	17.96	18.07	9,709,186	-0.59(-3.15%)
Feb 04, 2016	18.39	19.02	18.34	18.65	7,863,210	+0.26(+1.41%)
Feb 03, 2016	18.70	18.75	17.85	18.39	13,037,252	-0.15(-0.79%)
Feb 02, 2016	18.95	18.95	18.43	18.54	8,096,494	-0.89(-4.57%)

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.