Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.38	24.82	24.30	24.53	7,200,913	+0.29(+1.19%)
Jul 28, 2017	24.22	24.51	24.07	24.24	6,003,485	-0.17(-0.69%)
Jul 27, 2017	25.64	25.64	23.89	24.41	8,769,955	-1.30(-5.05%)
Jul 26, 2017	25.83	25.93	25.61	25.71	3,968,248	-0.06(-0.25%)
Jul 25, 2017	25.91	25.99	25.71	25.78	3,102,771	+0.18(+0.72%)
Jul 24, 2017	25.44	25.64	25.39	25.59	2,794,099	+0.16(+0.61%)
Jul 21, 2017	25.46	25.59	25.31	25.44	2,479,656	-0.06(-0.25%)
Jul 20, 2017	25.62	25.71	25.47	25.50	3,095,920	-0.04(-0.17%)
Jul 19, 2017	25.48	25.55	25.35	25.54	2,117,181	+0.18(+0.72%)
Jul 18, 2017	25.36	25.53	25.27	25.36	2,997,928	-0.16(-0.64%)
Jul 17, 2017	25.74	25.74	25.27	25.52	2,729,702	+0.04(+0.17%)
Jul 14, 2017	25.18	25.54	25.07	25.48	2,905,816	+0.15(+0.59%)
Jul 13, 2017	25.47	25.47	25.08	25.33	5,538,159	-0.15(-0.58%)
Jul 12, 2017	25.25	25.59	25.20	25.48	3,707,783	+0.28(+1.09%)
Jul 11, 2017	25.74	25.74	25.14	25.20	4,035,576	-0.53(-2.06%)
Jul 10, 2017	25.25	25.85	25.24	25.73	4,170,627	+0.39(+1.53%)
Jul 07, 2017	25.04	25.39	24.89	25.35	4,273,561	+0.54(+2.16%)
Jul 06, 2017	24.93	25.17	24.80	24.81	4,396,022	-0.24(-0.96%)
Jul 05, 2017	25.09	25.27	24.91	25.05	2,882,470	-0.01(-0.03%)

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.