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 (%)
Jul 29, 2016	19.26	19.63	19.24	19.59	6,200,589	+0.17(+0.90%)
Jul 28, 2016	19.35	19.85	19.15	19.42	6,516,408	+0.21(+1.08%)
Jul 27, 2016	19.05	19.29	19.03	19.21	6,064,708	+0.16(+0.85%)
Jul 26, 2016	19.08	19.24	18.96	19.05	5,947,324	-0.03(-0.14%)
Jul 25, 2016	19.01	19.17	18.97	19.07	5,019,786	-0.03(-0.14%)
Jul 22, 2016	18.87	19.12	18.83	19.10	5,343,218	+0.23(+1.21%)
Jul 21, 2016	18.80	18.93	18.77	18.87	4,445,470	+0.07(+0.36%)
Jul 20, 2016	18.69	18.87	18.49	18.81	6,134,272	+0.28(+1.49%)
Jul 19, 2016	18.40	18.63	18.17	18.53	3,983,401	-0.05(-0.29%)
Jul 18, 2016	18.50	18.69	18.42	18.58	4,110,007	+0.17(+0.95%)
Jul 15, 2016	18.36	18.49	18.24	18.41	4,937,219	+0.17(+0.96%)
Jul 14, 2016	18.45	18.53	18.09	18.24	7,689,213	+0.32(+1.80%)
Jul 13, 2016	18.03	18.06	17.76	17.91	6,312,493	-0.12(-0.67%)
Jul 12, 2016	17.73	18.13	17.64	18.03	10,045,514	+0.70(+4.03%)
Jul 11, 2016	17.42	17.54	17.20	17.34	7,145,169	+0.13(+0.74%)
Jul 08, 2016	17.26	16.89	16.89	17.21	8,189,222	+0.32(+1.87%)
Jul 07, 2016	16.76	17.07	16.66	16.89	6,886,479	+0.11(+0.68%)
Jul 06, 2016	16.46	16.82	16.34	16.78	6,558,283	+0.15(+0.89%)
Jul 05, 2016	16.74	16.77	16.44	16.63	7,385,185	-0.38(-2.21%)

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.