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 (%)
Jun 30, 2017 35.30 35.44 35.06 35.19 2,361,509 +0.19(+0.54%)
Jun 29, 2017 35.73 35.91 34.69 35.00 2,729,034 -0.31(-0.88%)
Jun 28, 2017 35.05 35.32 34.74 35.31 3,691,533 +0.54(+1.55%)
Jun 27, 2017 35.24 35.25 34.75 34.77 3,341,659 -0.24(-0.69%)
Jun 26, 2017 35.17 35.36 34.86 35.01 2,934,257 +0.04(+0.11%)
Jun 23, 2017 35.14 35.14 34.77 34.97 3,361,357 -0.02(-0.06%)
Jun 22, 2017 34.74 35.18 34.71 34.99 1,781,091 +0.19(+0.55%)
Jun 21, 2017 35.15 35.19 34.76 34.80 2,266,215 -0.27(-0.77%)
Jun 20, 2017 35.26 35.39 35.07 35.07 1,792,940 -0.33(-0.93%)
Jun 19, 2017 34.80 35.48 34.71 35.40 2,665,424 +0.79(+2.28%)
Jun 16, 2017 34.55 34.72 34.38 34.61 3,181,271 +0.03(+0.09%)
Jun 15, 2017 34.68 34.69 34.13 34.58 2,085,091 -0.10(-0.29%)
Jun 14, 2017 34.29 34.73 34.14 34.68 2,034,771 +0.19(+0.55%)
Jun 13, 2017 34.57 34.79 34.35 34.49 2,151,516 +0.04(+0.12%)
Jun 12, 2017 34.31 34.70 34.21 34.45 2,587,856 +0.13(+0.38%)
Jun 09, 2017 34.15 34.34 33.92 34.32 2,898,945 +0.44(+1.30%)
Jun 08, 2017 34.10 33.31 33.88 2,717,572 +0.47(+1.41%)
Jun 07, 2017 33.48 33.55 33.22 33.41 2,639,246 +0.00(+0.00%)
Jun 06, 2017 33.16 33.58 33.00 33.41 3,301,481 +0.07(+0.21%)
Jun 05, 2017 33.23 33.40 32.98 33.34 3,359,166 +0.41(+1.25%)
Jun 02, 2017 32.70 33.17 32.57 32.93 3,235,407 +0.01(+0.03%)
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.