INVESCO Ltd (NY: IVZ )

25.15 USD +0.21 (+0.84%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 29.22 29.37 28.84 29.04 3,295,863 -0.14(-0.48%)
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%)
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.