Indicators

INVESCO Ltd (NY: IVZ )

14.88 -0.07 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.10	24.36	23.62	23.81	7,971,419	-0.67(-2.75%)
Jan 29, 2015	24.17	24.55	23.75	24.49	10,557,851	+0.93(+3.93%)
Jan 28, 2015	24.27	24.27	23.56	23.56	6,463,099	-0.51(-2.13%)
Jan 27, 2015	23.91	24.25	23.82	24.07	5,341,504	-0.17(-0.72%)
Jan 26, 2015	24.15	24.30	23.88	24.25	4,465,218	+0.24(+1.00%)
Jan 23, 2015	24.16	24.20	23.96	24.01	7,271,312	-0.19(-0.78%)
Jan 22, 2015	23.72	24.31	23.36	24.20	7,762,407	+0.65(+2.78%)
Jan 21, 2015	23.28	23.63	22.97	23.54	6,653,361	+0.21(+0.92%)
Jan 20, 2015	23.65	23.68	23.26	23.33	4,777,226	-0.23(-0.99%)
Jan 16, 2015	23.12	23.57	22.98	23.56	5,286,856	+0.27(+1.14%)
Jan 15, 2015	23.70	23.86	23.28	23.30	6,695,483	-0.40(-1.70%)
Jan 14, 2015	23.83	23.91	23.48	23.70	7,274,604	-0.51(-2.09%)
Jan 13, 2015	24.50	24.81	24.01	24.20	6,562,551	-0.06(-0.27%)
Jan 12, 2015	24.40	24.40	23.96	24.27	3,526,531	-0.14(-0.58%)
Jan 09, 2015	24.88	24.93	24.40	24.41	4,025,417	-0.46(-1.85%)
Jan 08, 2015	24.74	25.10	24.65	24.87	4,460,585	+0.43(+1.75%)
Jan 07, 2015	24.42	24.61	24.26	24.44	3,929,262	+0.32(+1.32%)
Jan 06, 2015	24.38	24.63	23.92	24.13	7,836,777	-0.51(-2.08%)
Jan 05, 2015	25.14	25.22	24.60	24.64	6,273,563	-0.74(-2.91%)

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.