The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Invesco Ltd.

  • IVZ
  • NYSE
  • Financial Services
  • Latest 38.38
  • Currency US$
  • Change 0.19
  • Percent Change 0.498 %
  • Volume 2,923,734
  • Wed Jul 30, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.38 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 38.67 37.99 38.34 38.38 2,923,734
Jul 29 38.75 38.16 38.50 38.19 1,613,458
Jul 28 38.54 38.09 38.32 38.43 1,377,270
Jul 25 38.61 38.15 38.35 38.41 1,204,823
Jul 24 38.77 38.42 38.50 38.55 1,605,963
Jul 23 38.75 38.36 38.74 38.61 1,583,219
Jul 22 38.78 38.00 38.01 38.73 2,755,301
Jul 21 38.15 37.74 38.00 38.09 1,244,129
Jul 18 38.10 37.71 37.72 38.05 1,428,294
Jul 17 38.39 37.60 38.00 37.63 1,278,352
Jul 16 38.46 38.01 38.34 38.23 1,551,173
Jul 15 38.46 37.90 38.15 38.08 2,191,942
Jul 14 38.49 38.04 38.34 38.10 1,613,777
Jul 11 38.06 37.63 37.81 37.96 1,359,355
Jul 10 37.87 37.36 37.76 37.74 2,557,170
Jul 9 38.68 38.20 38.28 38.36 2,669,212
Jul 8 38.64 37.94 38.56 38.09 2,314,546
Jul 7 38.84 38.25 38.55 38.70 2,049,129
Jul 3 38.73 38.25 38.25 38.66 911,569
Jul 2 38.34 38.01 38.25 38.21 1,653,256
Jul 1 38.56 37.91 37.99 38.35 2,136,660
Jun 30 37.93 37.43 37.50 37.75 2,261,716
Jun 27 37.78 37.13 37.13 37.74 3,489,748
Jun 26 37.42 37.04 37.42 37.32 1,872,387
Jun 25 37.51 36.85 36.95 37.49 1,978,171
Jun 24 37.61 37.04 37.33 37.08 1,588,904
Jun 23 37.70 37.03 37.31 37.55 2,839,713
Jun 20 37.42 37.14 37.31 37.24 2,339,004
Jun 19 37.50 37.06 37.40 37.20 2,300,288
Jun 18 37.51 36.85 37.42 37.31 6,458,093
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.