INVESCO Ltd (NY: IVZ )

22.16 USD -0.48 (-2.10%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 21, 2022 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%)
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.