INVESCO Ltd (NY: IVZ )

22.43 USD -0.32 (-1.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.08 34.52 33.98 34.30 4,577,970 +0.18(+0.53%)
Feb 27, 2014 33.07 34.12 33.05 34.12 3,675,017 +1.01(+3.05%)
Feb 26, 2014 33.38 33.57 33.03 33.11 3,992,453 -0.23(-0.69%)
Feb 25, 2014 33.83 33.95 33.25 33.34 2,558,349 -0.49(-1.45%)
Feb 24, 2014 33.58 34.06 33.54 33.83 2,660,302 +0.29(+0.86%)
Feb 21, 2014 33.68 33.74 33.31 33.54 4,027,657 -0.15(-0.45%)
Feb 20, 2014 33.78 33.98 33.39 33.69 2,993,122 -0.13(-0.38%)
Feb 19, 2014 33.99 34.62 33.78 33.82 2,842,601 -0.32(-0.94%)
Feb 18, 2014 34.29 34.48 33.95 34.14 2,644,620 -0.22(-0.64%)
Feb 14, 2014 34.41 34.36 34.36 34.36 2,435,400 -0.17(-0.49%)
Feb 13, 2014 34.07 34.55 33.92 34.53 2,932,402 +0.18(+0.52%)
Feb 12, 2014 34.44 34.83 34.24 34.35 3,561,619 +0.00(+0.00%)
Feb 11, 2014 34.22 34.56 33.95 34.35 5,226,005 +0.25(+0.73%)
Feb 10, 2014 33.42 34.45 33.41 34.10 8,795,972 +1.22(+3.71%)
Feb 07, 2014 32.95 33.39 32.45 32.88 4,660,932 +0.13(+0.40%)
Feb 06, 2014 31.89 32.80 31.81 32.75 5,530,218 +0.98(+3.08%)
Feb 05, 2014 32.29 32.45 31.73 31.77 5,066,308 -0.69(-2.13%)
Feb 04, 2014 32.17 32.73 31.86 32.46 3,929,520 +0.57(+1.79%)
Feb 03, 2014 33.06 33.12 31.81 31.89 4,662,131 -1.36(-4.09%)
Jan 31, 2014 34.43 34.43 32.88 33.25 3,903,246 -0.25(-0.75%)
Jan 30, 2014 33.68 34.26 33.45 33.50 4,303,298 +0.45(+1.36%)
Jan 29, 2014 32.80 33.32 32.69 33.05 6,463,513 -0.38(-1.14%)
Jan 28, 2014 33.21 33.74 33.21 33.43 5,133,826 +0.35(+1.06%)
Jan 27, 2014 33.52 33.74 32.73 33.08 3,250,592 -0.40(-1.19%)
Jan 24, 2014 34.69 34.83 33.47 33.48 3,833,279 -1.51(-4.32%)
Jan 23, 2014 35.58 35.65 34.93 34.99 3,690,689 -0.86(-2.40%)
Jan 22, 2014 35.22 35.89 35.08 35.85 3,207,213 +0.81(+2.31%)
Jan 21, 2014 35.19 35.37 34.89 35.04 2,487,329 +0.03(+0.09%)
Jan 17, 2014 35.20 35.01 35.01 35.01 2,653,600 -0.19(-0.54%)
Jan 16, 2014 35.46 35.53 35.16 35.20 2,395,795 -0.26(-0.73%)
Jan 15, 2014 35.22 35.49 35.04 35.46 3,024,282 +0.24(+0.68%)
Jan 14, 2014 35.22 35.41 34.84 35.22 3,651,618 +0.17(+0.49%)
Jan 13, 2014 35.79 35.97 34.96 35.05 3,299,585 -0.80(-2.23%)
Jan 10, 2014 36.28 36.38 35.65 35.85 3,813,375 -0.19(-0.53%)
Jan 09, 2014 36.71 36.72 35.96 36.04 3,090,348 -0.49(-1.34%)
Jan 08, 2014 36.73 36.73 36.38 36.53 2,391,748 -0.16(-0.44%)
Jan 07, 2014 36.70 36.88 36.55 36.69 2,293,786 +0.32(+0.88%)
Jan 06, 2014 36.59 36.73 36.25 36.37 3,758,120 +0.25(+0.69%)
Jan 03, 2014 36.02 36.28 35.97 36.12 2,036,579 +0.25(+0.70%)
Jan 02, 2014 36.26 36.40 35.67 35.87 1,864,423 -0.53(-1.46%)
Dec 31, 2013 36.40 36.40 36.40 36.40 1,593,900 +0.05(+0.14%)
Dec 30, 2013 36.44 36.79 36.30 36.35 1,477,863 -0.14(-0.38%)
Dec 27, 2013 36.52 36.70 36.36 36.49 1,324,784 -0.06(-0.16%)
Dec 26, 2013 36.44 36.73 36.40 36.55 1,712,718 +0.12(+0.33%)
Dec 24, 2013 36.25 36.51 36.21 36.43 1,197,264 +0.18(+0.50%)
Dec 23, 2013 36.00 36.32 35.88 36.25 2,536,315 +0.42(+1.17%)
Dec 20, 2013 35.28 35.89 35.28 35.83 3,999,718 +0.58(+1.65%)
Dec 19, 2013 35.34 35.54 35.09 35.25 2,538,854 -0.11(-0.31%)
Dec 18, 2013 34.55 35.37 33.94 35.36 4,844,960 +0.89(+2.58%)
Dec 17, 2013 35.07 35.22 34.46 34.47 4,234,352 -0.60(-1.71%)
Dec 16, 2013 34.82 35.24 34.77 35.07 2,792,668 +0.49(+1.42%)
Dec 13, 2013 34.62 34.83 34.39 34.58 2,947,073 +0.19(+0.55%)
Dec 12, 2013 34.70 34.77 34.28 34.39 3,086,474 -0.25(-0.72%)
Dec 11, 2013 35.48 35.50 34.57 34.64 3,780,860 -0.74(-2.09%)
Dec 10, 2013 35.51 35.66 35.23 35.38 2,435,020 -0.29(-0.81%)
Dec 09, 2013 35.54 35.86 35.34 35.67 2,682,998 +0.21(+0.59%)
Dec 06, 2013 34.94 35.70 34.94 35.46 4,503,326 +1.07(+3.11%)
Dec 05, 2013 34.63 34.85 34.35 34.39 4,364,718 -0.53(-1.52%)
Dec 04, 2013 34.73 35.21 34.54 34.92 4,479,094 -0.07(-0.20%)
Dec 03, 2013 34.91 35.03 34.75 34.99 3,860,082 -0.15(-0.43%)
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.