Indicators

INVESCO Ltd (NY: IVZ )

14.67 +0.16 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.76	17.95	17.70	17.93	4,474,920	+0.19(+1.08%)
Mar 27, 2013	17.64	17.80	17.55	17.73	4,238,989	-0.06(-0.31%)
Mar 26, 2013	17.60	17.80	17.52	17.79	3,594,258	+0.26(+1.48%)
Mar 25, 2013	17.68	17.73	17.43	17.53	4,073,965	-0.04(-0.25%)
Mar 22, 2013	17.59	17.60	17.47	17.57	3,099,459	+0.07(+0.42%)
Mar 21, 2013	17.60	17.72	17.46	17.50	3,641,605	-0.20(-1.15%)
Mar 20, 2013	17.70	17.80	17.60	17.70	5,225,582	+0.15(+0.88%)
Mar 19, 2013	17.96	18.03	17.45	17.55	8,365,660	-0.35(-1.94%)
Mar 18, 2013	17.81	18.04	17.64	17.90	4,737,960	-0.14(-0.76%)
Mar 15, 2013	17.89	18.07	17.72	18.03	8,490,931	+0.19(+1.04%)
Mar 14, 2013	17.65	18.09	17.60	17.85	7,465,097	+0.24(+1.34%)
Mar 13, 2013	17.15	17.64	17.11	17.61	5,290,186	+0.20(+1.17%)
Mar 12, 2013	17.49	17.49	17.32	17.41	4,777,247	-0.08(-0.46%)
Mar 11, 2013	17.38	17.49	17.24	17.49	4,387,445	+0.09(+0.50%)
Mar 08, 2013	17.41	17.45	17.20	17.40	4,911,589	+0.11(+0.61%)
Mar 07, 2013	17.24	17.36	17.21	17.30	5,064,397	+0.10(+0.58%)
Mar 06, 2013	17.29	17.36	17.16	17.20	5,093,924	+0.05(+0.29%)
Mar 05, 2013	17.15	17.30	17.08	17.15	6,395,241	+0.15(+0.87%)
Mar 04, 2013	16.58	17.05	16.53	17.00	11,647,452	+0.39(+2.35%)

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.