INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.34 30.34 30.34 0 +0.24(+0.80%)
Dec 29, 2016 30.38 30.44 29.96 30.10 3,287,357 -0.25(-0.82%)
Dec 28, 2016 31.27 31.30 30.33 30.35 2,633,855 -0.81(-2.60%)
Dec 27, 2016 31.02 31.31 30.90 31.16 1,751,537 +0.30(+0.97%)
Dec 23, 2016 30.86 30.86 30.86 0 -0.19(-0.61%)
Dec 22, 2016 31.41 31.41 30.78 31.05 2,706,188 -0.39(-1.24%)
Dec 21, 2016 31.79 31.80 31.25 31.44 2,670,384 -0.39(-1.23%)
Dec 20, 2016 31.74 31.96 31.62 31.83 3,185,814 +0.43(+1.37%)
Dec 19, 2016 31.32 31.67 31.11 31.40 2,629,381 +0.00(+0.00%)
Dec 16, 2016 31.92 32.35 31.31 31.40 6,722,889 -0.25(-0.79%)
Dec 15, 2016 31.64 32.14 31.46 31.65 3,498,929 +0.13(+0.41%)
Dec 14, 2016 31.48 32.10 31.29 31.52 5,014,924 -0.22(-0.69%)
Dec 13, 2016 32.51 32.54 31.52 31.74 6,167,587 -0.57(-1.76%)
Dec 12, 2016 32.78 32.82 32.18 32.31 2,951,876 -0.48(-1.46%)
Dec 09, 2016 33.07 33.20 32.73 32.79 2,636,911 -0.37(-1.12%)
Dec 08, 2016 32.88 33.34 32.77 33.16 2,687,566 +0.43(+1.31%)
Dec 07, 2016 32.24 32.84 32.14 32.73 2,770,385 +0.49(+1.52%)
Dec 06, 2016 31.88 32.33 31.83 32.24 3,551,862 +0.52(+1.64%)
Dec 05, 2016 31.82 32.01 31.41 31.72 3,345,855 +0.30(+0.95%)
Dec 02, 2016 31.49 31.60 31.26 31.42 2,349,382 -0.20(-0.63%)
Dec 01, 2016 31.64 31.92 31.36 31.62 2,830,063 +0.31(+0.99%)
Nov 30, 2016 31.53 31.62 31.21 31.31 3,269,180 +0.37(+1.20%)
Nov 29, 2016 31.33 31.39 30.88 30.94 2,611,383 -0.29(-0.93%)
Nov 28, 2016 31.35 31.52 31.17 31.23 2,932,364 -0.43(-1.36%)
Nov 25, 2016 31.69 31.82 31.54 31.66 901,828 -0.01(-0.03%)
Nov 23, 2016 31.67 31.67 31.67 0 -0.06(-0.19%)
Nov 22, 2016 31.96 31.96 31.41 31.73 2,449,556 -0.05(-0.16%)
Nov 21, 2016 31.79 31.80 31.34 31.78 3,109,603 +0.26(+0.82%)
Nov 18, 2016 31.91 32.00 31.48 31.52 3,687,504 -0.38(-1.19%)
Nov 17, 2016 31.82 32.05 31.63 31.90 3,251,234 +0.12(+0.38%)
Nov 16, 2016 31.95 32.30 31.77 31.78 2,906,436 -0.53(-1.64%)
Nov 15, 2016 31.59 32.36 31.41 32.31 4,422,244 +0.34(+1.06%)
Nov 14, 2016 31.49 32.17 31.35 31.97 5,729,173 +0.77(+2.47%)
Nov 11, 2016 30.77 31.24 30.55 31.20 5,617,432 +0.20(+0.65%)
Nov 10, 2016 30.14 31.71 30.14 31.00 5,508,952 +0.91(+3.02%)
Nov 09, 2016 29.10 30.28 28.57 30.09 5,771,530 +1.69(+5.95%)
Nov 08, 2016 28.35 28.61 28.06 28.40 2,716,905 -0.08(-0.28%)
Nov 07, 2016 28.58 28.89 28.37 28.48 3,775,256 +0.62(+2.23%)
Nov 04, 2016 27.83 28.17 27.58 27.86 4,644,053 +0.01(+0.04%)
Nov 03, 2016 27.88 28.00 27.63 27.85 4,162,511 +0.18(+0.65%)
Nov 02, 2016 27.95 27.95 27.46 27.67 3,535,750 -0.37(-1.32%)
Nov 01, 2016 28.28 28.41 27.68 28.04 3,380,028 -0.05(-0.18%)
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%)
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.