Indicators

INVESCO Ltd (NY: IVZ )

16.09 -0.22 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.97	14.05	13.91	13.93	1,971,198	-0.11(-0.79%)
Nov 27, 2019	14.00	14.10	13.91	14.04	3,608,882	+0.12(+0.86%)
Nov 26, 2019	14.01	14.06	13.81	13.92	5,501,425	-0.16(-1.13%)
Nov 25, 2019	13.74	14.09	13.66	14.08	4,042,474	+0.33(+2.42%)
Nov 22, 2019	13.59	13.75	13.55	13.74	4,081,980	+0.21(+1.52%)
Nov 21, 2019	13.63	13.71	13.52	13.54	3,756,927	-0.10(-0.70%)
Nov 20, 2019	13.74	13.78	13.51	13.63	4,398,820	-0.26(-1.88%)
Nov 19, 2019	13.85	13.93	13.72	13.89	4,122,000	+0.12(+0.86%)
Nov 18, 2019	13.72	13.81	13.61	13.78	3,738,945	-0.06(-0.46%)
Nov 15, 2019	13.78	13.88	13.66	13.84	4,074,162	+0.13(+0.98%)
Nov 14, 2019	13.76	14.51	13.66	13.70	4,052,660	-0.11(-0.80%)
Nov 13, 2019	13.78	13.86	13.63	13.82	5,556,323	-0.14(-1.02%)
Nov 12, 2019	13.99	14.06	13.84	13.96	5,009,985	-0.03(-0.23%)
Nov 11, 2019	13.99	14.10	13.95	13.99	3,501,434	-0.14(-1.01%)
Nov 08, 2019	14.16	14.20	13.97	14.13	5,040,784	-0.04(-0.28%)
Nov 07, 2019	14.26	14.34	14.09	14.17	5,813,286	+0.11(+0.78%)
Nov 06, 2019	14.28	14.28	13.88	14.06	7,707,311	-0.06(-0.44%)
Nov 05, 2019	13.88	14.24	13.88	14.13	6,169,997	+0.27(+1.91%)
Nov 04, 2019	13.60	13.89	13.56	13.86	5,205,018	+0.44(+3.31%)

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.