INVESCO Ltd (NY: IVZ )

19.14 +0.30 (+1.62%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.04 21.44 20.48 21.29 17,655,642 +1.36(+6.83%)
Apr 29, 2013 19.94 20.01 19.78 19.92 5,650,720 +0.11(+0.54%)
Apr 26, 2013 19.90 19.92 19.64 19.82 5,646,469 -0.10(-0.51%)
Apr 25, 2013 19.99 20.02 19.83 19.92 4,355,616 +0.01(+0.07%)
Apr 24, 2013 19.97 20.03 19.80 19.90 3,328,333 -0.01(-0.03%)
Apr 23, 2013 19.92 20.17 19.66 19.91 6,544,171 +0.33(+1.68%)
Apr 22, 2013 19.44 19.63 19.19 19.58 3,165,777 +0.21(+1.07%)
Apr 19, 2013 19.10 19.39 19.04 19.38 3,530,828 +0.38(+2.01%)
Apr 18, 2013 19.27 19.29 18.91 18.99 3,861,838 -0.24(-1.26%)
Apr 17, 2013 19.56 19.68 19.09 19.23 6,899,895 -0.56(-2.81%)
Apr 16, 2013 19.62 19.79 19.53 19.79 3,560,571 +0.38(+1.93%)
Apr 15, 2013 20.09 20.17 19.39 19.42 7,176,669 -0.79(-3.92%)
Apr 12, 2013 20.14 20.27 20.09 20.21 4,853,573 -0.03(-0.17%)
Apr 11, 2013 20.09 20.29 19.94 20.24 6,971,643 +0.20(+1.00%)
Apr 10, 2013 19.58 20.08 19.56 20.04 6,777,299 +0.67(+3.46%)
Apr 09, 2013 19.39 19.47 19.24 19.37 4,487,714 +0.08(+0.42%)
Apr 08, 2013 19.03 19.29 18.89 19.29 2,931,059 +0.26(+1.37%)
Apr 05, 2013 18.91 19.06 18.68 19.03 6,177,594 -0.21(-1.12%)
Apr 04, 2013 18.96 19.29 18.88 19.24 5,601,937 +0.37(+1.95%)
Apr 03, 2013 19.39 19.39 18.79 18.87 6,658,701 -0.46(-2.39%)
Apr 02, 2013 19.11 19.34 19.06 19.33 4,363,256 +0.31(+1.62%)
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.