Invesco Ltd (3IW)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.354 | -2.2439148073 | 15.776 | 15.896 | 15.422 | 116 | 15.73885813 | DE |
| 4 | 0.63 | 4.25905895078 | 14.792 | 15.896 | 14 | 134 | 14.98554983 | DE |
| 12 | 0.794 | 5.42794640416 | 14.628 | 16.198 | 13.652 | 297 | 15.12239285 | DE |
| 26 | -0.056 | -0.361803850627 | 15.478 | 16.198 | 13.372 | 451 | 14.38393268 | DE |
| 52 | 1.562 | 11.2698412698 | 13.86 | 16.565 | 11.835 | 501 | 14.21311135 | DE |
| 156 | 0.942 | 6.50552486188 | 14.48 | 16.565 | 11.835 | 469 | 14.20917112 | DE |
| 260 | 0.942 | 6.50552486188 | 14.48 | 16.565 | 11.835 | 469 | 14.20917112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 15.738 | 0.09 | 0.60 | 15.878 | 15.878 | 15.738 | 10 |
| 1727728020 | 15.644 | -0.25 | -1.59 | 15.644 | 15.644 | 15.644 | 170 |
| 1727468760 | 15.896 | 0.04 | 0.23 | 15.896 | 15.896 | 15.896 | 50 |
| 1727382360 | 15.86 | 0.31 | 1.98 | 15.86 | 15.86 | 15.86 | 238 |
| 1727295960 | 15.552 | 0.16 | 1.01 | 15.776 | 15.776 | 15.552 | 110 |
| 1727209560 | 15.396 | 0 | 0.00 | 15.396 | 15.396 | 15.396 | 0 |
| 1727123160 | 15.396 | -0.1 | -0.67 | 15.578 | 15.578 | 15.396 | 156 |
| 1726864020 | 15.5 | 0.02 | 0.13 | 15.5 | 15.5 | 15.5 | 2 |
| 1726777560 | 15.48 | 0.73 | 4.95 | 15.276 | 15.48 | 15.276 | 255 |
| 1726691160 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1726604760 | 14.75 | 0.29 | 1.99 | 14.51 | 14.75 | 14.51 | 74 |
| 1726518420 | 14.462 | -0.07 | -0.47 | 14.512 | 14.572 | 14.462 | 308 |
| 1726259160 | 14.53 | 0.53 | 3.79 | 14.546 | 14.546 | 14.53 | 173 |
| 1726172760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1726086360 | 14 | -0.29 | -2.04 | 14.434 | 14.434 | 14 | 210 |
| 1725999960 | 14.292 | -0.24 | -1.65 | 14.292 | 14.292 | 14.292 | 100 |
| 1725913620 | 14.532 | 0.23 | 1.62 | 14.3 | 14.532 | 14.3 | 76 |
| 1725654360 | 14.3 | -1.02 | -6.67 | 14.792 | 14.792 | 14.3 | 85 |
| 1725567960 | 15.322 | 0 | 0.00 | 15.322 | 15.322 | 15.322 | 0 |
| 1725481560 | 15.322 | 0 | 0.00 | 15.322 | 15.322 | 15.322 | 0 |
| 1725395160 | 15.322 | -0.22 | -1.43 | 15.322 | 15.322 | 15.322 | 30 |
| 1725308760 | 15.544 | -0 | -0.01 | 15.58 | 15.58 | 15.528 | 21 |
| 1725049560 | 15.546 | 0 | 0.00 | 15.546 | 15.546 | 15.546 | 0 |
| 1724963160 | 15.546 | 0.26 | 1.69 | 15.266 | 15.546 | 15.266 | 60 |
| 1724876820 | 15.288 | 0 | 0.00 | 15.288 | 15.288 | 15.288 | 0 |
| 1724790420 | 15.288 | -0.23 | -1.47 | 15.288 | 15.288 | 15.288 | 70 |
| 1724704020 | 15.516 | 0.24 | 1.57 | 15.488 | 15.516 | 15.488 | 300 |
| 1724444820 | 15.276 | 0.18 | 1.17 | 15.276 | 15.276 | 15.276 | 2 |
| 1724358420 | 15.1 | -0.09 | -0.62 | 14.944 | 15.1 | 14.944 | 76 |
| 1724271960 | 15.194 | 0 | 0.00 | 15.194 | 15.194 | 15.194 | 0 |
| 1724185560 | 15.194 | -0.09 | -0.58 | 15.194 | 15.194 | 15.194 | 174 |
| 1724099220 | 15.282 | -0.13 | -0.84 | 15.15 | 15.282 | 15.15 | 100 |
| 1723840020 | 15.412 | 0.06 | 0.40 | 15.412 | 15.412 | 15.412 | 65 |
| 1723753620 | 15.35 | 0.65 | 4.42 | 15.12 | 15.35 | 14.894 | 216 |
| 1723667160 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1723580760 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1723494360 | 14.7 | 0.08 | 0.55 | 14.686 | 14.7 | 14.686 | 270 |
| 1723235220 | 14.62 | 0.51 | 3.63 | 14.44 | 14.62 | 14.44 | 320 |
| 1723148760 | 14.108 | 0 | 0.00 | 14.108 | 14.108 | 14.108 | 0 |
| 1723062360 | 14.108 | -0.16 | -1.14 | 14.394 | 14.524 | 14.108 | 708 |
| 1722975960 | 14.27 | 0.55 | 3.99 | 13.702 | 14.27 | 13.702 | 392 |
| 1722889620 | 13.722 | -1.03 | -6.97 | 13.962 | 13.962 | 13.652 | 1073 |
| 1722630360 | 14.75 | -1.25 | -7.79 | 14.704 | 14.75 | 14.704 | 500 |
| 1722544020 | 15.996 | -0.1 | -0.63 | 16.082 | 16.146 | 15.996 | 13 |
| 1722457560 | 16.097999 | 0.32 | 2.04 | 16.097999 | 16.097999 | 16.097999 | 175 |
| 1722371220 | 15.776 | 0.15 | 0.95 | 15.776 | 15.776 | 15.776 | 5 |
| 1722284760 | 15.628 | -0.3 | -1.86 | 15.982 | 16.198 | 15.628 | 1247 |
| 1722025620 | 15.924 | 0.26 | 1.69 | 15.924 | 15.924 | 15.924 | 3 |
| 1721939220 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1721852820 | 15.66 | 0.06 | 0.41 | 15.336 | 15.66 | 15.336 | 2615 |
| 1721766420 | 15.596 | 0.6 | 3.97 | 15.234 | 15.616 | 15.2 | 1730 |
| 1721679960 | 15 | 0.07 | 0.47 | 15 | 15 | 14.952 | 89 |
| 1721420760 | 14.93 | -0.4 | -2.61 | 14.93 | 14.93 | 14.93 | 64 |
| 1721334360 | 15.33 | 0.15 | 0.99 | 15.33 | 15.33 | 15.33 | 765 |
| 1721248020 | 15.18 | 0.19 | 1.27 | 14.958 | 15.18 | 14.958 | 79 |
| 1721161560 | 14.99 | 0.09 | 0.59 | 14.784 | 14.99 | 14.784 | 91 |
| 1721075160 | 14.902 | 0.27 | 1.87 | 14.866 | 14.902 | 14.788 | 107 |
| 1720815960 | 14.628 | 0 | 0.00 | 14.628 | 14.628 | 14.628 | 0 |
| 1720729560 | 14.628 | 0.8 | 5.82 | 14.628 | 14.628 | 14.628 | 272 |
| 1720643160 | 13.824 | 0 | 0.00 | 13.824 | 13.824 | 13.824 | 0 |
| 1720556760 | 13.824 | -0.09 | -0.68 | 13.824 | 13.824 | 13.824 | 1235 |
| 1720470360 | 13.918 | -0.06 | -0.41 | 13.858 | 13.928 | 13.858 | 16 |
| 1720211220 | 13.976 | 0.07 | 0.49 | 13.976 | 13.976 | 13.976 | 85 |
| 1720124820 | 13.908 | 0.2 | 1.49 | 13.908 | 13.908 | 13.908 | 62 |
| 1720038420 | 13.704 | 0 | 0.00 | 13.704 | 13.704 | 13.704 | 0 |
| 1719952020 | 13.704 | -0.27 | -1.93 | 13.704 | 13.704 | 13.704 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
