Invesco Ltd Historical Data - I1VZ34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Invesco Ltd (I1VZ34)
Invesco Ltd (I1VZ34) Historical

Invesco Ltd (I1VZ34)

102.70

0.00

(0.00%)

Closed January 20 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.97	-5.49369651238	108.67	108.67	100.3	12	102.08918919	DR
4	-5.98	-5.5023923445	108.68	111.98	100.3	14	105.9170297	DR
12	5.87	6.06217081483	96.83	114.29	96.83	16	104.63121739	DR
26	7.39	7.75364599727	95.31	114.29	88.43	14	102.55676096	DR
52	16.62	19.3076208178	86.08	114.29	73.59	16	88.52594037	DR
156	-10.94	-9.62689193946	113.64	125	62.75	33	84.90717072	DR
260	39.83	63.3529505328	62.87	152.06	38.38	264	97.83742639	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149340	102.7	0	0.00	102.7	102.7	102.7	0
1737062940	102.7	0.85	0.83	102.17	102.7	102.17	25
1736976540	101.85	1.55	1.55	102.6	102.6	101.85	4
1736890140	100.3	-8.38	-7.71	108.67	108.67	100.3	8
1736803800	108.68	0	0.00	108.68	108.68	108.68	0
1736544600	108.68	0	0.00	108.68	108.68	108.68	0
1736458200	108.68	0	0.00	108.68	108.68	108.68	0
1736371800	108.68	0	0.00	108.68	108.68	108.68	0
1736285400	108.68	0	0.00	108.68	108.68	108.68	0
1736199000	108.68	0	0.00	108.68	108.68	108.68	0
1735939800	108.68	0	0.00	108.68	108.68	108.68	0
1735853400	108.68	-0.55	-0.50	111.54	111.54	108.68	6
1735594200	109.23	-2.75	-2.46	109.23	109.23	109.23	1
1735334940	111.98	4.07	3.77	105.73	111.98	105.73	2
1735248540	107.91	0	0.00	107.91	107.91	107.91	0
1734989340	107.91	4.95	4.81	108.68	108.68	107.91	55
1734730200	102.96	0	0.00	102.96	102.96	102.96	0
1734643800	102.96	-7.59	-6.87	106.14	106.14	102.96	8
1734557340	110.55	0	0.00	110.55	110.55	110.55	0
1734470940	110.55	0	0.00	110.55	110.55	110.55	0
1734384540	110.55	-0.11	-0.10	110.55	110.55	110.55	11
1734125340	110.66	-2.42	-2.14	110.66	110.66	110.66	1
1734038940	113.08	0	0.00	113.08	113.08	113.08	0
1733952540	113.08	0.63	0.56	113.08	113.08	113.08	7
1733866140	112.45	4.95	4.60	114.29	114.29	112.45	7
1733779740	107.5	0	0.00	107.5	107.5	107.5	1
1733520600	107.5	0	0.00	107.5	107.5	107.5	0
1733434200	107.5	-3.27	-2.95	107.5	107.5	107.5	7
1733347800	110.77	2.2	2.03	110.77	110.77	110.77	6
1733261340	108.57	2.43	2.29	107.87	108.57	107.87	9
1733175000	106.14	0	0.00	106.14	106.14	106.14	0
1732915800	106.14	0	0.00	106.14	106.14	106.14	0
1732829400	106.14	0	0.00	106.14	106.14	106.14	0
1732743000	106.14	5.49	5.45	107.47	107.47	106.14	5
1732656600	100.65	-2.32	-2.25	100.65	100.65	100.65	20
1732570140	102.97	0	0.00	102.97	102.97	102.97	0
1732310940	102.97	2.27	2.25	100.7	104.8	100.7	127
1732224600	100.7	0	0.00	100.7	100.7	100.7	0
1732051800	100.7	-0.5	-0.49	101.1	101.1	100.7	6
1731965340	101.2	-1.3	-1.27	101.2	101.2	101.2	20
1731619800	102.5	-1.5	-1.44	102.6	102.6	102.5	11
1731533400	104	-1.28	-1.22	104	104	104	1
1731446940	105.28	0	0.00	105.28	105.28	105.28	0
1731360540	105.28	0	0.00	105.28	105.28	105.28	0
1731101340	105.28	0	0.00	105.28	105.28	105.28	0
1731014940	105.28	2.88	2.81	105.27	105.28	105.27	11
1730928600	102.4	0	0.00	102.4	102.4	102.4	0
1730842200	102.4	-1.3	-1.25	102.4	102.4	102.4	1
1730755800	103.7	0	0.00	103.7	103.7	103.7	0
1730496600	103.7	3.3	3.29	104.1	104.1	103.7	8
1730410200	100.4	-4.81	-4.57	101.64	101.64	100.4	10
1730323800	105.21	6.41	6.49	96.83	105.6	96.83	82
1730237400	98.8	0	0.00	98.8	98.8	98.8	0
1730151000	98.8	0	0.00	98.8	98.8	98.8	0
1729891800	98.8	0	0.00	98.8	98.8	98.8	0
1729805400	98.8	0	0.00	98.8	98.8	98.8	0
1729719000	98.8	-3.9	-3.80	98.8	98.8	98.8	7
1729632600	102.7	-2.79	-2.64	102.7	102.7	102.7	5
1729546140	105.49	-0.51	-0.48	106	106	105.49	7

Jpmorgan Emerging Europe...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions