Indicators

INVESCO Ltd (NY: IVZ )

17.64 -0.10 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.47	12.69	12.37	12.63	5,039,186	+0.14(+1.15%)
Dec 28, 2018	12.64	12.79	12.39	12.48	7,507,535	-0.12(-0.96%)
Dec 27, 2018	12.20	12.60	12.01	12.60	6,161,428	+0.17(+1.40%)
Dec 26, 2018	11.92	12.43	11.60	12.43	7,594,772	+0.58(+4.90%)
Dec 24, 2018	12.08	12.22	11.79	11.85	3,693,308	-0.22(-1.81%)
Dec 21, 2018	12.27	12.61	12.05	12.07	13,374,322	-0.22(-1.78%)
Dec 20, 2018	12.34	12.66	12.13	12.29	11,441,853	-0.10(-0.79%)
Dec 19, 2018	12.72	12.96	12.29	12.38	7,614,121	-0.41(-3.24%)
Dec 18, 2018	12.88	13.12	12.66	12.80	6,370,720	-0.02(-0.18%)
Dec 17, 2018	12.78	13.24	12.69	12.82	7,514,957	+0.04(+0.29%)
Dec 14, 2018	12.88	13.17	12.72	12.78	6,743,974	-0.22(-1.68%)
Dec 13, 2018	13.30	13.38	12.92	13.00	5,523,266	-0.30(-2.27%)
Dec 12, 2018	13.28	13.59	13.08	13.30	6,818,215	+0.18(+1.38%)
Dec 11, 2018	13.67	13.77	13.03	13.12	10,136,321	-0.41(-3.06%)
Dec 10, 2018	13.86	13.98	13.29	13.54	8,155,007	-0.43(-3.08%)
Dec 07, 2018	14.25	14.54	13.87	13.97	8,301,458	-0.26(-1.85%)
Dec 06, 2018	14.41	14.48	13.95	14.23	11,282,287	-0.50(-3.38%)
Dec 04, 2018	15.33	15.45	14.59	14.73	15,155,346	-0.84(-5.42%)

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.