Indicators

INVESCO Ltd (NY: IVZ )

17.17 -0.18 (-1.04%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.83	18.02	17.78	18.00	4,456,621	+0.19(+1.08%)
Mar 27, 2013	17.71	17.88	17.63	17.81	4,221,655	-0.06(-0.31%)
Mar 26, 2013	17.68	17.87	17.59	17.86	3,579,560	+0.26(+1.48%)
Mar 25, 2013	17.76	17.80	17.50	17.60	4,057,306	-0.04(-0.25%)
Mar 22, 2013	17.66	17.67	17.54	17.65	3,086,785	+0.07(+0.42%)
Mar 21, 2013	17.68	17.79	17.53	17.57	3,626,713	-0.21(-1.15%)
Mar 20, 2013	17.78	17.88	17.68	17.78	5,204,214	+0.16(+0.88%)
Mar 19, 2013	18.04	18.11	17.52	17.62	8,331,452	-0.35(-1.94%)
Mar 18, 2013	17.88	18.11	17.71	17.97	4,718,586	-0.14(-0.76%)
Mar 15, 2013	17.96	18.15	17.79	18.11	8,456,210	+0.19(+1.04%)
Mar 14, 2013	17.73	18.17	17.67	17.92	7,434,571	+0.24(+1.34%)
Mar 13, 2013	17.22	17.71	17.18	17.68	5,268,554	+0.21(+1.17%)
Mar 12, 2013	17.56	17.56	17.39	17.48	4,757,712	-0.08(-0.46%)
Mar 11, 2013	17.45	17.56	17.31	17.56	4,369,504	+0.09(+0.50%)
Mar 08, 2013	17.48	17.52	17.27	17.47	4,891,505	+0.11(+0.61%)
Mar 07, 2013	17.31	17.43	17.28	17.37	5,043,688	+0.10(+0.58%)
Mar 06, 2013	17.36	17.43	17.23	17.27	5,073,094	+0.05(+0.29%)
Mar 05, 2013	17.22	17.37	17.15	17.22	6,369,090	+0.15(+0.87%)
Mar 04, 2013	16.65	17.12	16.60	17.07	11,599,824	+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.