INVESCO Ltd (NY: IVZ )

22.92 USD -0.32 (-1.38%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.69 29.24 28.66 29.18 4,163,098 +0.26(+0.90%)
Jul 28, 2016 28.82 29.56 28.52 28.92 4,375,140 +0.31(+1.08%)
Jul 27, 2016 28.37 28.73 28.34 28.61 4,071,867 +0.24(+0.85%)
Jul 26, 2016 28.42 28.66 28.24 28.37 3,993,055 -0.04(-0.14%)
Jul 25, 2016 28.31 28.55 28.26 28.41 3,370,303 -0.04(-0.14%)
Jul 22, 2016 28.11 28.49 28.04 28.45 3,587,456 +0.34(+1.21%)
Jul 21, 2016 28.00 28.19 27.96 28.11 2,984,705 +0.10(+0.36%)
Jul 20, 2016 27.84 28.11 27.54 28.01 4,118,573 +0.41(+1.49%)
Jul 19, 2016 27.41 27.75 27.07 27.60 2,674,470 -0.08(-0.29%)
Jul 18, 2016 27.55 27.83 27.43 27.68 2,759,474 +0.26(+0.95%)
Jul 15, 2016 27.35 27.54 27.16 27.42 3,314,867 +0.26(+0.96%)
Jul 14, 2016 27.48 27.60 26.95 27.16 5,162,566 +0.48(+1.80%)
Jul 13, 2016 26.86 26.90 26.45 26.68 4,238,231 -0.18(-0.67%)
Jul 12, 2016 26.40 27.00 26.28 26.86 6,744,595 +1.04(+4.03%)
Jul 11, 2016 25.94 26.12 25.62 25.82 4,797,293 +0.19(+0.74%)
Jul 08, 2016 25.71 25.16 25.16 25.63 5,498,274 +0.47(+1.87%)
Jul 07, 2016 24.97 25.42 24.82 25.16 4,623,607 +0.17(+0.68%)
Jul 06, 2016 24.51 25.05 24.34 24.99 4,403,255 +0.22(+0.89%)
Jul 05, 2016 24.94 24.98 24.48 24.77 4,958,440 -0.56(-2.21%)
Jul 01, 2016 25.48 25.33 25.33 25.33 4,681,600 -0.21(-0.82%)
Jun 30, 2016 25.00 25.54 24.76 25.54 8,218,470 +0.69(+2.78%)
Jun 29, 2016 24.44 24.86 24.22 24.85 6,766,525 +0.86(+3.58%)
Jun 28, 2016 23.77 24.18 23.49 23.99 10,607,110 +0.83(+3.58%)
Jun 27, 2016 24.97 24.97 23.01 23.16 10,717,555 -2.41(-9.43%)
Jun 24, 2016 27.45 27.50 25.55 25.57 13,759,694 -4.05(-13.67%)
Jun 23, 2016 29.28 29.64 29.25 29.62 3,043,204 +0.85(+2.95%)
Jun 22, 2016 28.80 29.15 28.70 28.77 3,621,701 +0.12(+0.42%)
Jun 21, 2016 28.73 28.84 28.51 28.65 4,109,077 +0.02(+0.07%)
Jun 20, 2016 28.44 28.82 28.44 28.63 7,407,030 +0.90(+3.25%)
Jun 17, 2016 27.57 28.06 27.49 27.73 8,511,496 +0.22(+0.80%)
Jun 16, 2016 27.04 27.54 26.82 27.51 4,305,107 +0.11(+0.40%)
Jun 15, 2016 27.58 28.02 27.36 27.40 4,708,450 +0.00(+0.00%)
Jun 14, 2016 27.82 28.05 27.23 27.40 4,759,492 -0.55(-1.97%)
Jun 13, 2016 28.20 28.71 27.91 27.95 6,005,947 -0.47(-1.65%)
Jun 10, 2016 28.60 28.66 28.29 28.42 4,298,159 -0.65(-2.24%)
Jun 09, 2016 29.35 29.35 28.71 29.07 5,232,422 -0.52(-1.76%)
Jun 08, 2016 29.84 30.13 29.54 29.59 6,012,284 -0.26(-0.87%)
Jun 07, 2016 30.65 30.70 29.84 29.85 5,261,566 -0.76(-2.48%)
Jun 06, 2016 30.49 30.86 30.36 30.61 6,585,285 +0.20(+0.66%)
Jun 03, 2016 30.40 30.55 30.01 30.41 5,252,854 -0.42(-1.36%)
Jun 02, 2016 31.00 31.00 30.56 30.83 2,800,729 -0.48(-1.53%)
Jun 01, 2016 31.06 31.40 30.65 31.31 2,468,663 -0.09(-0.29%)
May 31, 2016 31.56 31.67 31.19 31.40 3,503,794 -0.05(-0.16%)
May 27, 2016 31.17 31.45 31.45 31.45 2,535,700 +0.35(+1.13%)
May 26, 2016 31.34 31.40 31.07 31.10 3,212,046 -0.27(-0.86%)
May 25, 2016 30.98 31.43 30.91 31.37 4,559,788 +0.64(+2.08%)
May 24, 2016 30.07 30.86 30.03 30.73 4,962,852 +0.86(+2.88%)
May 23, 2016 29.42 29.96 29.42 29.87 4,309,371 +0.33(+1.12%)
May 20, 2016 29.04 29.61 28.96 29.54 5,756,587 +0.75(+2.61%)
May 19, 2016 28.75 29.00 28.38 28.79 4,261,474 -0.20(-0.69%)
May 18, 2016 28.41 28.99 28.35 28.99 5,730,811 +0.58(+2.04%)
May 17, 2016 28.35 28.81 28.08 28.41 5,230,794 -0.04(-0.14%)
May 16, 2016 28.44 28.69 28.27 28.45 5,191,369 +0.07(+0.25%)
May 13, 2016 28.97 29.41 28.35 28.38 3,403,841 -0.68(-2.34%)
May 12, 2016 29.33 29.56 28.89 29.06 2,679,753 +0.01(+0.03%)
May 11, 2016 29.45 29.65 29.02 29.05 3,562,345 -0.94(-3.13%)
May 10, 2016 29.73 30.05 29.70 29.99 2,768,399 +0.45(+1.52%)
May 09, 2016 29.65 29.79 29.43 29.54 2,314,923 -0.12(-0.40%)
May 06, 2016 29.28 29.70 29.08 29.66 2,937,560 +0.19(+0.64%)
May 05, 2016 29.81 29.99 29.36 29.47 3,499,701 -0.25(-0.84%)
May 04, 2016 29.81 30.04 29.49 29.72 2,746,451 -0.41(-1.36%)
May 03, 2016 30.61 30.61 29.64 30.13 5,328,066 -0.93(-2.99%)
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.