INVESCO Ltd (NY: IVZ )

18.18 +0.49 (+2.77%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.04 36.17 35.73 35.79 2,737,728 -0.25(-0.69%)
Oct 30, 2017 36.63 36.78 35.94 36.04 2,693,893 -0.85(-2.30%)
Oct 27, 2017 37.20 37.38 36.75 36.89 1,788,348 -0.26(-0.70%)
Oct 26, 2017 37.70 37.70 36.42 37.15 2,334,045 +0.31(+0.84%)
Oct 25, 2017 37.40 37.40 36.37 36.84 3,314,106 -0.57(-1.52%)
Oct 24, 2017 37.50 37.59 37.28 37.41 1,988,683 +0.15(+0.40%)
Oct 23, 2017 37.32 37.51 37.17 37.26 2,170,087 -0.08(-0.21%)
Oct 20, 2017 37.33 37.42 37.13 37.34 3,484,867 +0.46(+1.25%)
Oct 19, 2017 36.50 36.88 36.48 36.88 2,214,735 +0.09(+0.24%)
Oct 18, 2017 36.34 36.83 36.27 36.79 2,773,095 +0.60(+1.66%)
Oct 17, 2017 36.34 36.34 36.02 36.19 1,979,425 -0.13(-0.36%)
Oct 16, 2017 36.24 36.39 36.09 36.32 2,255,479 +0.17(+0.47%)
Oct 13, 2017 36.27 36.55 36.12 36.15 3,281,535 -0.14(-0.39%)
Oct 12, 2017 36.28 36.69 36.19 36.29 4,511,378 +0.00(+0.00%)
Oct 11, 2017 36.11 36.56 36.11 36.29 2,658,524 +0.21(+0.58%)
Oct 10, 2017 35.88 36.21 35.80 36.08 3,105,596 +0.35(+0.98%)
Oct 09, 2017 35.90 35.92 35.67 35.73 1,745,446 -0.04(-0.11%)
Oct 06, 2017 35.89 35.89 35.60 35.77 2,369,505 -0.03(-0.08%)
Oct 05, 2017 35.61 36.17 35.58 35.80 2,686,812 +0.21(+0.59%)
Oct 04, 2017 35.67 35.91 35.45 35.59 1,915,645 -0.17(-0.48%)
Oct 03, 2017 35.51 35.83 35.35 35.76 2,235,521 +0.23(+0.65%)
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.