Indicators

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.20	24.89	24.20	24.61	4,746,949	+0.53(+2.22%)
Sep 28, 2017	23.88	24.08	23.63	24.08	3,868,555	-0.08(-0.35%)
Sep 27, 2017		24.28	23.95	24.16	2,471,128	+0.22(+0.91%)
Sep 26, 2017	24.08	24.16	23.93	23.94	1,653,278	-0.10(-0.41%)
Sep 25, 2017	23.96	24.17	23.83	24.04	2,114,862	+0.02(+0.09%)
Sep 22, 2017	23.52	24.04	23.42	24.02	3,784,080	+0.45(+1.91%)
Sep 21, 2017	23.51	23.63	23.30	23.57	2,216,280	+0.08(+0.33%)
Sep 20, 2017	23.56	23.60	23.36	23.49	3,048,285	-0.04(-0.18%)
Sep 19, 2017	23.49	23.62	23.35	23.53	3,633,217	+0.05(+0.21%)
Sep 18, 2017	23.26	23.60	23.26	23.49	4,038,456	+0.25(+1.09%)
Sep 15, 2017	23.02	23.24	22.89	23.23	5,545,702	+0.20(+0.88%)
Sep 14, 2017	22.92	23.18	22.86	23.03	3,319,183	+0.04(+0.18%)
Sep 13, 2017	22.81	22.99	22.73	22.99	2,840,736	+0.15(+0.68%)
Sep 12, 2017	22.77	22.91	22.68	22.83	2,499,628	+0.29(+1.28%)
Sep 11, 2017	22.54	22.87	22.50	22.54	2,781,840	+0.29(+1.29%)
Sep 08, 2017	22.24	22.39	22.18	22.26	3,073,664	-0.04(-0.19%)
Sep 07, 2017	22.53	22.58	22.19	22.30	2,769,589	-0.21(-0.94%)
Sep 06, 2017	22.81	22.89	22.48	22.51	3,434,043	-0.15(-0.65%)
Sep 05, 2017	23.13	23.13	22.57	22.66	3,906,191	-0.60(-2.60%)

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.