Indicators

INVESCO Ltd (NY: IVZ )

14.34 -0.12 (-0.86%)

Streaming Delayed Price Updated: 10:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.01	24.29	23.97	24.17	3,531,185	+0.01(+0.03%)
Jun 27, 2014	23.77	24.19	23.77	24.17	5,450,121	+0.27(+1.13%)
Jun 26, 2014	23.96	23.96	23.72	23.90	2,924,204	-0.11(-0.45%)
Jun 25, 2014	23.66	24.02	23.60	24.01	3,089,412	+0.26(+1.11%)
Jun 24, 2014	23.90	24.08	23.72	23.74	2,481,457	-0.30(-1.25%)
Jun 23, 2014	23.89	24.14	23.71	24.04	4,434,928	+0.20(+0.83%)
Jun 20, 2014	23.89	23.96	23.78	23.84	3,652,944	+0.03(+0.11%)
Jun 19, 2014	23.95	24.01	23.73	23.82	3,592,479	-0.07(-0.29%)
Jun 18, 2014	23.96	24.02	23.60	23.89	10,085,866	-0.03(-0.11%)
Jun 17, 2014	23.73	24.01	23.54	23.92	3,942,615	+0.18(+0.75%)
Jun 16, 2014	23.77	23.83	23.54	23.74	3,650,027	-0.11(-0.46%)
Jun 13, 2014	24.17	24.22	23.77	23.84	4,766,808	-0.28(-1.17%)
Jun 12, 2014	24.25	24.37	24.07	24.13	2,429,899	-0.12(-0.50%)
Jun 11, 2014	24.22	24.31	24.07	24.25	3,683,964	-0.06(-0.26%)
Jun 10, 2014	24.38	24.41	24.15	24.31	2,979,499	-0.13(-0.55%)
Jun 06, 2014	24.25	24.45	24.22	24.45	4,065,862	+0.33(+1.38%)
Jun 05, 2014	23.92	24.18	23.78	24.11	2,841,009	+0.25(+1.05%)
Jun 04, 2014	23.63	23.88	23.55	23.86	4,569,423	+0.12(+0.51%)
Jun 03, 2014	23.47	23.75	23.43	23.74	3,365,326	+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.