Indicators

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.53%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.70	23.97	23.65	23.85	3,578,237	+0.01(+0.03%)
Jun 27, 2014	23.46	23.87	23.46	23.85	5,522,742	+0.27(+1.13%)
Jun 26, 2014	23.65	23.65	23.41	23.58	2,963,168	-0.11(-0.45%)
Jun 25, 2014	23.35	23.70	23.29	23.69	3,130,578	+0.26(+1.11%)
Jun 24, 2014	23.59	23.76	23.41	23.43	2,514,521	-0.30(-1.25%)
Jun 23, 2014	23.58	23.82	23.40	23.73	4,494,022	+0.20(+0.83%)
Jun 20, 2014	23.58	23.65	23.47	23.53	3,701,618	+0.03(+0.11%)
Jun 19, 2014	23.63	23.70	23.42	23.51	3,640,348	-0.07(-0.29%)
Jun 18, 2014	23.65	23.70	23.29	23.58	10,220,257	-0.03(-0.11%)
Jun 17, 2014	23.42	23.69	23.23	23.60	3,995,149	+0.18(+0.76%)
Jun 16, 2014	23.46	23.52	23.23	23.42	3,698,662	-0.11(-0.46%)
Jun 13, 2014	23.85	23.90	23.45	23.53	4,830,324	-0.28(-1.17%)
Jun 12, 2014	23.94	24.05	23.75	23.81	2,462,276	-0.12(-0.50%)
Jun 11, 2014	23.90	23.99	23.75	23.93	3,733,051	-0.06(-0.26%)
Jun 10, 2014	24.06	24.09	23.83	23.99	3,019,200	-0.13(-0.55%)
Jun 06, 2014	23.94	24.13	23.90	24.13	4,120,038	+0.33(+1.38%)
Jun 05, 2014	23.60	23.87	23.47	23.80	2,878,865	+0.25(+1.05%)
Jun 04, 2014	23.32	23.57	23.24	23.55	4,630,309	+0.12(+0.51%)
Jun 03, 2014	23.16	23.44	23.12	23.43	3,410,168	+0.17(+0.73%)

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.