Indicators

INVESCO Ltd (NY: IVZ )

16.31 +0.30 (+1.87%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.88	25.88	25.88	0	-0.16(-0.63%)
Dec 28, 2017	25.95	26.05	25.83	26.04	1,960,195	+0.16(+0.63%)
Dec 27, 2017	25.98	25.98	25.78	25.88	1,486,124	-0.04(-0.16%)
Dec 26, 2017	25.96	26.05	25.79	25.92	901,069	-0.03(-0.11%)
Dec 22, 2017	26.03	26.05	25.86	25.95	1,842,214	+0.02(+0.08%)
Dec 21, 2017	26.02	26.05	25.82	25.93	3,687,235	+0.06(+0.25%)
Dec 20, 2017	26.17	26.24	25.78	25.86	2,522,606	-0.06(-0.25%)
Dec 19, 2017	26.24	26.27	25.92	25.93	3,487,107	-0.14(-0.54%)
Dec 18, 2017	26.19	26.27	25.97	26.07	3,270,107	+0.18(+0.68%)
Dec 15, 2017	25.88	26.10	25.79	25.89	7,069,089	+0.19(+0.74%)
Dec 14, 2017	26.31	26.31	25.70	25.70	3,978,956	-0.47(-1.81%)
Dec 13, 2017	26.37	26.71	26.15	26.17	5,109,198	-0.15(-0.56%)
Dec 12, 2017	26.32	26.49	26.07	26.32	4,007,364	-0.16(-0.59%)
Dec 11, 2017	26.47	26.80	26.36	26.48	3,522,254	-0.20(-0.74%)
Dec 08, 2017	26.53	26.75	26.40	26.68	2,103,027	+0.23(+0.88%)
Dec 07, 2017	26.18	26.78	26.07	26.44	2,967,732	+0.18(+0.67%)
Dec 06, 2017	25.92	26.45	25.88	26.27	3,380,860	+0.33(+1.26%)
Dec 05, 2017	26.00	26.17	25.87	25.94	2,189,069	-0.18(-0.68%)
Dec 04, 2017	26.12	26.29	25.97	26.12	4,207,196	+0.47(+1.85%)

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.