Indicators

INVESCO Ltd (NY: IVZ )

16.09 -0.22 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.70	15.80	15.53	15.64	6,933,618	+0.08(+0.49%)
Jun 27, 2019	15.44	15.67	15.44	15.57	4,992,714	+0.20(+1.29%)
Jun 26, 2019	15.39	15.47	15.23	15.37	7,725,613	+0.07(+0.45%)
Jun 25, 2019	15.56	15.57	15.26	15.30	5,787,664	-0.34(-2.20%)
Jun 24, 2019	15.75	16.00	15.62	15.64	4,359,298	-0.10(-0.63%)
Jun 21, 2019	15.82	16.02	15.64	15.74	7,951,806	-0.11(-0.72%)
Jun 20, 2019	15.71	15.91	15.65	15.86	3,759,932	+0.31(+1.97%)
Jun 19, 2019	15.69	15.79	15.49	15.55	4,425,976	-0.01(-0.05%)
Jun 18, 2019	15.44	15.78	15.36	15.56	5,804,543	+0.15(+0.99%)
Jun 17, 2019	15.77	15.77	15.35	15.41	4,869,550	-0.37(-2.37%)
Jun 14, 2019	15.74	15.83	15.49	15.78	3,862,182	+0.04(+0.24%)
Jun 13, 2019	15.69	15.80	15.51	15.74	4,821,287	+0.09(+0.59%)
Jun 12, 2019	15.76	15.79	15.47	15.65	4,509,305	-0.11(-0.68%)
Jun 11, 2019	15.83	16.08	15.67	15.76	6,133,565	+0.10(+0.63%)
Jun 10, 2019	15.87	15.92	15.56	15.66	7,014,550	-0.08(-0.49%)
Jun 07, 2019	15.67	15.87	15.66	15.74	5,808,838	-0.14(-0.87%)
Jun 06, 2019	15.71	15.94	15.67	15.87	6,222,842	+0.11(+0.68%)
Jun 05, 2019	15.85	15.89	15.50	15.77	6,624,831	-0.06(-0.39%)
Jun 04, 2019	15.57	15.83	15.41	15.83	5,699,697	+0.54(+3.55%)

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.