INVESCO Ltd (NY: IVZ )

26.48 USD -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.79 40.01 39.63 39.69 2,324,609 -0.31(-0.78%)
Mar 30, 2015 39.85 40.18 39.85 40.00 3,865,118 +0.32(+0.81%)
Mar 27, 2015 39.83 40.03 39.64 39.68 2,299,974 -0.23(-0.58%)
Mar 26, 2015 39.84 40.25 39.69 39.91 2,470,757 -0.17(-0.42%)
Mar 25, 2015 40.97 41.00 40.08 40.08 2,655,005 -0.85(-2.08%)
Mar 24, 2015 41.27 41.42 40.92 40.93 2,612,419 -0.45(-1.09%)
Mar 23, 2015 41.85 41.97 41.38 41.38 2,328,108 -0.47(-1.12%)
Mar 20, 2015 40.86 41.98 40.86 41.85 5,563,546 +0.76(+1.85%)
Mar 19, 2015 41.59 41.75 40.95 41.09 3,500,697 -0.69(-1.65%)
Mar 18, 2015 40.99 41.93 40.84 41.78 3,174,475 +0.75(+1.83%)
Mar 17, 2015 41.06 41.22 40.84 41.03 2,335,163 -0.34(-0.82%)
Mar 16, 2015 40.68 41.52 40.68 41.37 3,636,116 +1.00(+2.48%)
Mar 13, 2015 40.52 40.58 39.82 40.37 3,280,734 -0.22(-0.54%)
Mar 12, 2015 40.04 40.61 39.95 40.59 2,250,349 +0.80(+2.01%)
Mar 11, 2015 39.61 39.98 39.61 39.79 2,191,622 +0.34(+0.86%)
Mar 10, 2015 39.93 39.98 39.44 39.45 2,932,430 -0.95(-2.35%)
Mar 09, 2015 40.20 40.59 40.12 40.40 2,458,720 +0.26(+0.65%)
Mar 06, 2015 40.62 41.19 40.06 40.14 3,396,717 -0.47(-1.16%)
Mar 05, 2015 40.39 40.72 40.24 40.61 2,321,172 +0.27(+0.67%)
Mar 04, 2015 40.13 40.36 39.88 40.34 2,115,870 +0.07(+0.17%)
Mar 03, 2015 40.35 40.72 40.13 40.27 2,032,303 -0.19(-0.47%)
Mar 02, 2015 40.27 40.53 39.85 40.46 3,099,793 +0.19(+0.47%)
Feb 27, 2015 40.35 40.40 40.08 40.27 3,683,783 -0.06(-0.15%)
Feb 26, 2015 40.12 40.73 40.05 40.33 3,675,103 +0.14(+0.35%)
Feb 25, 2015 40.10 40.28 39.97 40.19 1,996,629 -0.01(-0.02%)
Feb 24, 2015 39.65 40.30 39.65 40.20 2,787,279 +0.46(+1.16%)
Feb 23, 2015 39.97 40.01 39.58 39.74 2,056,921 -0.29(-0.72%)
Feb 20, 2015 38.96 40.14 38.96 40.03 4,124,516 +0.85(+2.17%)
Feb 19, 2015 39.06 39.34 38.92 39.18 2,904,632 +0.00(+0.00%)
Feb 18, 2015 39.50 39.60 39.06 39.18 2,029,764 -0.33(-0.84%)
Feb 17, 2015 39.44 39.73 39.28 39.51 1,925,280 -0.01(-0.03%)
Feb 13, 2015 39.60 39.52 39.52 39.52 1,956,100 -0.06(-0.15%)
Feb 12, 2015 39.78 39.79 39.41 39.58 2,405,180 +0.21(+0.53%)
Feb 11, 2015 39.38 39.53 39.05 39.37 1,827,408 +0.00(+0.00%)
Feb 10, 2015 39.16 39.42 38.70 39.37 2,182,405 +0.62(+1.60%)
Feb 09, 2015 38.58 38.93 38.46 38.75 1,885,957 -0.10(-0.26%)
Feb 06, 2015 39.28 39.58 38.74 38.85 3,501,761 -0.08(-0.21%)
Feb 05, 2015 38.64 39.16 38.58 38.93 2,835,631 +0.47(+1.22%)
Feb 04, 2015 38.52 38.84 38.37 38.46 2,869,468 -0.21(-0.54%)
Feb 03, 2015 37.77 38.70 37.66 38.67 4,752,557 +1.25(+3.34%)
Feb 02, 2015 36.83 37.44 36.49 37.42 3,529,549 +0.69(+1.88%)
Jan 30, 2015 37.17 37.57 36.43 36.73 5,168,426 -1.04(-2.75%)
Jan 29, 2015 37.28 37.86 36.63 37.77 6,845,390 +1.43(+3.94%)
Jan 28, 2015 37.43 37.43 36.33 36.34 4,190,477 -0.79(-2.13%)
Jan 27, 2015 36.87 37.40 36.74 37.13 3,463,269 -0.27(-0.72%)
Jan 26, 2015 37.25 37.47 36.83 37.40 2,895,112 +0.37(+1.00%)
Jan 23, 2015 37.27 37.33 36.96 37.03 4,714,498 -0.29(-0.78%)
Jan 22, 2015 36.58 37.49 36.03 37.32 5,032,909 +1.01(+2.78%)
Jan 21, 2015 35.91 36.44 35.42 36.31 4,313,837 +0.33(+0.92%)
Jan 20, 2015 36.47 36.53 35.88 35.98 3,097,408 -0.36(-0.99%)
Jan 16, 2015 35.66 36.35 35.45 36.34 3,427,837 +0.41(+1.14%)
Jan 15, 2015 36.55 36.80 35.91 35.93 4,341,148 -0.62(-1.70%)
Jan 14, 2015 36.75 36.88 36.22 36.55 4,716,632 -0.78(-2.09%)
Jan 13, 2015 37.79 38.26 37.03 37.33 4,254,959 -0.10(-0.27%)
Jan 12, 2015 37.64 37.64 36.95 37.43 2,286,496 -0.22(-0.58%)
Jan 09, 2015 38.38 38.45 37.63 37.65 2,609,958 -0.71(-1.85%)
Jan 08, 2015 38.16 38.71 38.02 38.36 2,892,108 +0.66(+1.75%)
Jan 07, 2015 37.66 37.96 37.41 37.70 2,547,614 +0.49(+1.32%)
Jan 06, 2015 37.60 37.99 36.90 37.21 5,081,128 -0.79(-2.08%)
Jan 05, 2015 38.77 38.89 37.94 38.00 4,067,588 -1.14(-2.91%)
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.