INVESCO Ltd (NY: IVZ )

18.09 -0.59 (-3.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.29 40.57 40.13 40.47 3,986,067 +0.79(+1.99%)
Oct 30, 2014 38.81 39.99 38.81 39.68 3,102,701 +0.84(+2.16%)
Oct 29, 2014 39.24 39.39 38.47 38.84 3,450,541 -0.26(-0.66%)
Oct 28, 2014 38.19 39.10 38.10 39.10 2,911,065 +1.16(+3.06%)
Oct 27, 2014 37.81 38.03 38.06 37.94 2,187,550 -0.12(-0.32%)
Oct 24, 2014 37.78 38.09 37.67 38.06 2,354,132 +0.26(+0.69%)
Oct 23, 2014 37.52 38.06 37.46 37.80 2,627,185 +0.68(+1.83%)
Oct 22, 2014 37.76 37.76 37.08 37.12 2,013,123 -0.66(-1.75%)
Oct 21, 2014 37.04 37.78 36.93 37.78 2,915,796 +1.08(+2.94%)
Oct 20, 2014 36.50 36.75 36.34 36.70 2,664,747 +0.01(+0.03%)
Oct 17, 2014 36.35 36.80 36.23 36.69 3,446,426 +0.84(+2.34%)
Oct 16, 2014 34.78 36.16 34.75 35.85 3,912,617 +0.29(+0.82%)
Oct 15, 2014 35.15 35.75 34.40 35.56 5,274,608 -0.17(-0.48%)
Oct 14, 2014 36.20 36.32 35.47 35.73 5,035,539 -0.33(-0.92%)
Oct 13, 2014 37.01 37.10 36.01 36.06 3,795,038 -0.94(-2.54%)
Oct 10, 2014 37.55 37.79 36.99 37.00 3,677,874 -0.57(-1.52%)
Oct 09, 2014 38.72 38.85 37.57 37.57 3,407,456 -1.33(-3.42%)
Oct 08, 2014 38.51 38.94 38.06 38.90 5,471,036 +0.34(+0.88%)
Oct 07, 2014 39.35 39.35 38.53 38.56 2,302,296 -1.01(-2.55%)
Oct 06, 2014 39.86 39.88 39.31 39.57 2,428,458 -0.06(-0.15%)
Oct 03, 2014 39.35 39.88 39.16 39.63 3,265,001 +0.63(+1.62%)
Oct 02, 2014 38.71 39.11 38.30 39.00 3,560,329 +0.17(+0.44%)
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.