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 (%)
Sep 28, 2007	15.50	15.68	15.39	15.64	1,396,477	-0.04(-0.26%)
Sep 27, 2007	15.42	15.73	15.34	15.68	2,616,846	+0.18(+1.18%)
Sep 26, 2007	15.43	15.57	15.34	15.50	1,019,475	-0.06(-0.40%)
Sep 25, 2007	14.47	15.85	14.46	15.56	4,179,833	+0.78(+5.27%)
Sep 24, 2007	14.83	14.87	14.66	14.78	986,139	-0.04(-0.27%)
Sep 21, 2007	14.47	14.82	14.47	14.82	616,293	+0.43(+2.99%)
Sep 20, 2007	14.58	14.62	14.36	14.39	489,578	-0.33(-2.26%)
Sep 19, 2007	14.45	14.79	14.40	14.72	1,883,787	+0.54(+3.80%)
Sep 18, 2007	13.56	14.19	13.41	14.19	1,102,555	+0.96(+7.28%)
Sep 17, 2007	13.27	13.30	13.11	13.22	592,032	-0.32(-2.33%)
Sep 14, 2007	13.39	13.56	13.32	13.54	832,894	-0.35(-2.52%)
Sep 13, 2007	13.74	14.01	13.73	13.89	787,515	+0.33(+2.45%)
Sep 12, 2007	13.54	13.66	13.51	13.56	695,359	-0.07(-0.50%)
Sep 11, 2007	13.41	13.65	13.41	13.62	867,802	+0.39(+2.94%)
Sep 10, 2007	13.30	13.36	12.98	13.23	987,186	-0.38(-2.78%)
Sep 07, 2007	13.58	13.74	13.50	13.61	721,539	-0.49(-3.49%)
Sep 06, 2007	13.95	14.11	13.81	14.11	534,609	+0.04(+0.29%)
Sep 05, 2007	14.09	14.13	13.91	14.07	1,424,403	-0.36(-2.50%)

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.