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 (%)
May 30, 2014 36.46 36.74 36.42 36.70 2,568,707 +0.07(+0.19%)
May 29, 2014 36.00 36.67 35.91 36.63 3,627,221 +0.69(+1.92%)
May 28, 2014 36.09 36.37 35.91 35.94 4,289,912 -0.11(-0.31%)
May 27, 2014 35.87 36.07 35.82 36.05 3,239,812 +0.38(+1.07%)
May 23, 2014 35.51 35.67 35.67 35.67 1,885,300 +0.17(+0.48%)
May 22, 2014 35.27 35.58 35.26 35.50 2,513,751 +0.20(+0.57%)
May 21, 2014 35.19 35.44 35.07 35.30 2,854,377 +0.36(+1.03%)
May 20, 2014 35.47 35.74 34.71 34.94 2,304,999 -0.18(-0.51%)
May 19, 2014 34.49 35.20 34.46 35.12 1,767,762 +0.43(+1.24%)
May 16, 2014 34.63 34.75 34.31 34.69 2,442,749 +0.07(+0.20%)
May 15, 2014 35.35 35.41 34.36 34.62 2,885,743 -0.96(-2.70%)
May 14, 2014 35.79 35.87 35.50 35.58 2,014,030 -0.46(-1.28%)
May 13, 2014 36.30 36.56 35.93 36.04 2,221,857 -0.13(-0.36%)
May 12, 2014 35.96 36.35 35.96 36.17 2,311,151 +0.32(+0.89%)
May 09, 2014 35.62 36.02 35.50 35.85 2,876,383 +0.33(+0.93%)
May 08, 2014 35.68 36.23 35.36 35.52 2,210,701 -0.20(-0.56%)
May 07, 2014 35.42 35.75 35.00 35.72 2,240,515 +0.46(+1.30%)
May 06, 2014 35.68 35.68 35.23 35.26 2,744,149 -0.52(-1.45%)
May 05, 2014 35.61 36.02 35.45 35.78 1,647,413 -0.18(-0.50%)
May 02, 2014 36.86 36.90 35.92 35.96 3,691,477 -0.06(-0.17%)
May 01, 2014 35.75 36.46 35.46 36.02 5,342,723 +0.81(+2.30%)
Apr 30, 2014 35.21 35.34 34.74 35.21 2,799,831 -0.01(-0.03%)
Apr 29, 2014 35.12 35.34 34.97 35.22 1,720,965 +0.43(+1.24%)
Apr 28, 2014 35.12 35.16 34.25 34.79 2,612,964 -0.09(-0.26%)
Apr 25, 2014 35.31 35.41 34.71 34.88 2,040,909 -0.50(-1.41%)
Apr 24, 2014 35.94 35.96 35.32 35.38 2,622,972 -0.39(-1.09%)
Apr 23, 2014 35.71 35.91 35.63 35.77 1,316,381 +0.06(+0.17%)
Apr 22, 2014 35.32 35.90 35.19 35.71 1,948,019 +0.37(+1.05%)
Apr 21, 2014 35.26 35.51 35.05 35.34 1,573,788 +0.12(+0.34%)
Apr 17, 2014 35.25 35.22 35.22 35.22 2,150,800 +0.04(+0.11%)
Apr 16, 2014 34.93 35.18 34.66 35.18 2,086,919 +0.55(+1.59%)
Apr 15, 2014 34.54 34.95 34.00 34.63 3,181,513 +0.22(+0.64%)
Apr 14, 2014 34.49 34.70 34.04 34.41 2,705,340 +0.32(+0.94%)
Apr 11, 2014 34.53 34.74 34.01 34.09 3,948,223 -0.63(-1.81%)
Apr 10, 2014 35.00 35.75 34.72 34.72 4,723,121 -0.83(-2.33%)
Apr 09, 2014 35.25 35.60 35.10 35.55 3,680,406 +0.42(+1.20%)
Apr 08, 2014 34.79 35.23 34.39 35.13 4,032,394 +0.50(+1.44%)
Apr 07, 2014 35.54 35.54 34.54 34.63 5,864,129 -1.02(-2.86%)
Apr 04, 2014 37.04 37.09 35.41 35.65 5,912,613 -1.00(-2.73%)
Apr 03, 2014 36.50 36.94 36.31 36.65 8,470,799 -1.03(-2.73%)
Apr 02, 2014 37.48 37.87 37.29 37.68 3,032,557 +0.22(+0.59%)
Apr 01, 2014 36.71 37.46 36.66 37.46 3,120,072 +0.46(+1.24%)
Mar 31, 2014 36.81 37.18 36.70 37.00 3,110,946 +0.56(+1.54%)
Mar 28, 2014 36.33 36.73 36.21 36.44 1,997,168 +0.31(+0.86%)
Mar 27, 2014 36.27 36.49 35.98 36.13 3,459,726 -0.15(-0.41%)
Mar 26, 2014 36.49 36.82 36.28 36.28 3,794,058 +0.04(+0.11%)
Mar 25, 2014 36.41 36.57 36.00 36.24 3,572,984 +0.05(+0.14%)
Mar 24, 2014 36.26 36.40 36.00 36.19 3,556,269 +0.04(+0.11%)
Mar 21, 2014 36.65 36.81 36.05 36.15 7,200,229 -0.10(-0.28%)
Mar 20, 2014 34.68 36.27 34.66 36.25 4,597,659 +1.33(+3.81%)
Mar 19, 2014 35.18 35.19 34.51 34.92 3,723,686 -0.17(-0.48%)
Mar 18, 2014 35.05 35.33 34.81 35.09 2,433,659 +0.19(+0.54%)
Mar 17, 2014 34.76 35.15 34.58 34.90 2,275,900 +0.37(+1.07%)
Mar 14, 2014 34.69 34.89 34.40 34.53 3,095,775 -0.28(-0.80%)
Mar 13, 2014 35.61 35.91 34.72 34.81 3,919,480 -0.77(-2.16%)
Mar 12, 2014 34.70 35.58 34.68 35.58 6,280,946 +0.83(+2.39%)
Mar 11, 2014 34.89 35.14 34.59 34.75 4,485,649 -0.11(-0.32%)
Mar 10, 2014 34.53 34.90 34.13 34.86 4,210,237 +0.34(+0.98%)
Mar 07, 2014 34.71 34.79 34.34 34.52 3,059,072 +0.14(+0.41%)
Mar 06, 2014 34.48 34.73 34.27 34.38 3,273,986 -0.04(-0.12%)
Mar 05, 2014 34.50 34.61 34.28 34.42 2,675,272 -0.03(-0.09%)
Mar 04, 2014 33.91 34.50 33.90 34.45 3,237,038 +1.10(+3.30%)
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.