Indicators

INVESCO Ltd (NY: IVZ )

15.79 +0.40 (+2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.15	22.29	22.05	22.18	3,967,242	+0.06(+0.27%)
Nov 27, 2015	22.10	22.14	21.87	22.12	1,491,090	+0.01(+0.03%)
Nov 25, 2015	21.91	22.11	22.11	22.11	3,840,917	+0.26(+1.21%)
Nov 24, 2015	21.61	21.94	21.54	21.85	4,188,026	+0.07(+0.33%)
Nov 23, 2015	21.86	22.16	21.75	21.78	4,552,416	-0.08(-0.36%)
Nov 20, 2015	21.98	22.15	21.77	21.86	3,537,965	+0.01(+0.03%)
Nov 19, 2015	21.77	22.01	21.76	21.85	3,808,760	+0.09(+0.39%)
Nov 18, 2015	21.29	21.79	21.24	21.77	3,939,765	+0.59(+2.80%)
Nov 17, 2015	21.21	21.45	21.08	21.17	4,054,467	-0.01(-0.06%)
Nov 16, 2015	20.83	21.21	20.73	21.19	4,550,555	+0.30(+1.45%)
Nov 13, 2015	21.19	21.32	20.84	20.88	4,349,856	-0.32(-1.52%)
Nov 12, 2015	21.54	21.61	21.19	21.21	5,058,917	-0.54(-2.49%)
Nov 11, 2015	21.87	21.95	21.64	21.75	5,221,198	+0.22(+1.03%)
Nov 10, 2015	21.74	21.93	21.31	21.53	6,348,733	-0.31(-1.41%)
Nov 09, 2015	22.30	22.37	21.75	21.83	6,778,176	-0.43(-1.94%)
Nov 06, 2015	22.36	22.46	22.01	22.26	5,328,917	+0.14(+0.62%)
Nov 05, 2015	21.94	22.20	21.86	22.13	4,090,152	+0.23(+1.04%)
Nov 04, 2015	22.02	22.08	21.79	21.90	4,283,617	-0.08(-0.39%)
Nov 03, 2015	21.74	22.17	21.70	21.98	5,995,890	+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.