INVESCO Ltd (NY: IVZ )

21.72 USD +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.61 28.62 28.08 28.09 4,139,975 -0.45(-1.58%)
Oct 28, 2016 29.16 29.19 28.23 28.54 4,924,705 -0.55(-1.89%)
Oct 27, 2016 29.29 29.55 28.55 29.09 6,021,138 -0.61(-2.05%)
Oct 26, 2016 29.40 29.79 29.21 29.70 5,205,995 +0.12(+0.41%)
Oct 25, 2016 30.09 30.24 29.56 29.58 3,044,094 -0.52(-1.73%)
Oct 24, 2016 30.01 30.24 29.97 30.10 3,482,211 +0.27(+0.91%)
Oct 21, 2016 29.58 29.98 29.50 29.83 3,306,218 +0.01(+0.03%)
Oct 20, 2016 29.70 30.00 29.66 29.82 3,297,238 +0.07(+0.24%)
Oct 19, 2016 29.74 29.99 29.70 29.75 3,703,646 +0.16(+0.54%)
Oct 18, 2016 30.00 30.00 29.52 29.59 4,255,085 +0.02(+0.07%)
Oct 17, 2016 29.97 30.06 29.48 29.57 4,071,892 -0.34(-1.14%)
Oct 14, 2016 30.53 30.69 29.90 29.91 4,686,758 -0.40(-1.32%)
Oct 13, 2016 30.43 30.43 29.74 30.31 2,450,514 -0.49(-1.59%)
Oct 12, 2016 30.59 31.33 30.59 30.80 4,767,907 +0.26(+0.85%)
Oct 11, 2016 31.09 31.44 30.37 30.54 5,699,024 -0.71(-2.27%)
Oct 10, 2016 31.34 31.64 31.15 31.25 4,403,204 +0.12(+0.39%)
Oct 07, 2016 31.79 31.90 30.88 31.13 5,942,030 -0.70(-2.20%)
Oct 06, 2016 31.87 31.94 31.62 31.83 3,210,182 -0.14(-0.44%)
Oct 05, 2016 31.56 32.03 31.55 31.97 2,904,565 +0.58(+1.85%)
Oct 04, 2016 31.54 31.67 31.00 31.39 4,063,650 -0.07(-0.22%)
Oct 03, 2016 31.24 31.71 31.15 31.46 3,789,037 +0.19(+0.61%)
Sep 30, 2016 30.81 31.43 30.57 31.27 3,408,880 +0.83(+2.73%)
Sep 29, 2016 30.84 31.18 30.17 30.44 3,075,284 -0.54(-1.74%)
Sep 28, 2016 30.81 31.00 30.52 30.98 2,699,499 +0.27(+0.88%)
Sep 27, 2016 30.34 30.72 30.06 30.71 2,335,469 +0.43(+1.42%)
Sep 26, 2016 30.28 30.67 30.13 30.28 2,780,244 -0.26(-0.85%)
Sep 23, 2016 30.95 31.05 30.50 30.54 2,207,095 -0.56(-1.80%)
Sep 22, 2016 31.12 31.37 30.94 31.10 2,725,894 +0.26(+0.84%)
Sep 21, 2016 30.74 30.92 30.41 30.84 3,189,418 +0.36(+1.18%)
Sep 20, 2016 30.66 30.84 30.39 30.48 3,821,960 +0.18(+0.59%)
Sep 19, 2016 30.40 30.84 30.26 30.30 2,918,131 +0.12(+0.40%)
Sep 16, 2016 30.37 30.41 29.88 30.18 10,348,976 -0.52(-1.69%)
Sep 15, 2016 30.14 30.88 30.07 30.70 3,121,109 +0.38(+1.25%)
Sep 14, 2016 30.46 30.76 30.23 30.32 4,630,808 -0.19(-0.62%)
Sep 13, 2016 30.92 30.96 30.30 30.51 4,887,945 -1.10(-3.48%)
Sep 12, 2016 30.49 31.76 30.07 31.61 5,112,545 +0.83(+2.70%)
Sep 09, 2016 31.36 31.47 30.76 30.78 4,356,940 -0.71(-2.25%)
Sep 08, 2016 31.46 31.64 31.38 31.49 2,572,829 +0.02(+0.06%)
Sep 07, 2016 31.24 31.63 31.19 31.47 2,325,368 +0.14(+0.45%)
Sep 06, 2016 31.48 31.65 31.19 31.33 3,146,130 -0.15(-0.48%)
Sep 02, 2016 31.30 31.48 31.48 31.48 2,156,300 +0.38(+1.22%)
Sep 01, 2016 31.32 31.51 30.79 31.10 2,866,789 -0.09(-0.29%)
Aug 31, 2016 31.26 31.49 30.99 31.19 4,251,613 +0.00(+0.00%)
Aug 30, 2016 31.10 31.33 31.01 31.19 4,325,142 +0.23(+0.74%)
Aug 29, 2016 30.92 31.33 30.92 30.96 3,219,108 +0.08(+0.26%)
Aug 26, 2016 30.91 31.18 30.68 30.88 4,123,007 +0.14(+0.46%)
Aug 25, 2016 30.55 30.75 30.40 30.74 4,308,182 +0.06(+0.20%)
Aug 24, 2016 30.73 30.80 30.55 30.68 2,986,437 +0.08(+0.26%)
Aug 23, 2016 30.55 30.71 30.52 30.60 2,194,789 +0.32(+1.06%)
Aug 22, 2016 30.14 30.41 30.03 30.28 2,947,276 -0.01(-0.03%)
Aug 19, 2016 29.95 30.41 29.91 30.29 2,837,283 +0.12(+0.40%)
Aug 18, 2016 29.89 30.17 29.83 30.17 2,755,698 +0.22(+0.73%)
Aug 17, 2016 29.67 30.08 29.58 29.95 2,851,502 +0.22(+0.74%)
Aug 16, 2016 29.60 29.84 29.52 29.73 2,893,926 -0.20(-0.67%)
Aug 15, 2016 29.88 30.15 29.83 29.93 2,956,285 +0.17(+0.57%)
Aug 12, 2016 29.24 29.81 29.23 29.76 2,502,457 +0.06(+0.20%)
Aug 11, 2016 29.56 29.80 29.41 29.70 2,483,583 +0.31(+1.05%)
Aug 10, 2016 29.49 29.58 29.31 29.39 2,117,859 -0.09(-0.31%)
Aug 09, 2016 29.68 29.68 29.27 29.48 2,842,442 -0.22(-0.74%)
Aug 08, 2016 29.69 29.90 29.50 29.70 3,024,915 +0.15(+0.51%)
Aug 05, 2016 29.36 29.88 29.31 29.55 4,625,635 +0.63(+2.18%)
Aug 04, 2016 28.93 29.16 28.70 28.92 2,102,917 -0.10(-0.34%)
Aug 03, 2016 28.41 29.06 28.35 29.02 2,935,396 +0.75(+2.65%)
Aug 02, 2016 28.96 29.20 28.15 28.27 6,407,573 -0.77(-2.65%)
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.