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 (%)
Nov 30, 2015	22.45	22.58	22.34	22.48	3,915,075	+0.06(+0.27%)
Nov 27, 2015	22.40	22.44	22.16	22.42	1,471,483	+0.01(+0.03%)
Nov 25, 2015	22.20	22.41	22.41	22.41	3,790,411	+0.27(+1.20%)
Nov 24, 2015	21.90	22.24	21.83	22.14	4,132,956	+0.07(+0.33%)
Nov 23, 2015	22.15	22.46	22.04	22.07	4,492,554	-0.08(-0.36%)
Nov 20, 2015	22.28	22.44	22.06	22.15	3,491,443	+0.01(+0.03%)
Nov 19, 2015	22.06	22.30	22.05	22.14	3,758,677	+0.09(+0.39%)
Nov 18, 2015	21.57	22.08	21.52	22.06	3,887,959	+0.60(+2.80%)
Nov 17, 2015	21.49	21.74	21.36	21.45	4,001,153	-0.01(-0.06%)
Nov 16, 2015	21.11	21.49	21.00	21.47	4,490,718	+0.31(+1.45%)
Nov 13, 2015	21.47	21.61	21.11	21.16	4,292,658	-0.33(-1.52%)
Nov 12, 2015	21.83	21.90	21.48	21.49	4,992,395	-0.55(-2.49%)
Nov 11, 2015	22.16	22.24	21.93	22.04	5,152,542	+0.22(+1.03%)
Nov 10, 2015	22.03	22.22	21.60	21.81	6,265,250	-0.31(-1.41%)
Nov 09, 2015	22.60	22.67	22.04	22.12	6,689,046	-0.44(-1.94%)
Nov 06, 2015	22.66	22.76	22.30	22.56	5,258,844	+0.14(+0.62%)
Nov 05, 2015	22.23	22.49	22.15	22.42	4,036,369	+0.23(+1.04%)
Nov 04, 2015	22.31	22.37	22.08	22.19	4,227,290	-0.09(-0.39%)
Nov 03, 2015	22.03	22.47	21.98	22.28	5,917,047	+0.14(+0.63%)

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.