INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.17 37.57 36.43 36.73 5,168,426 -1.04(-2.75%)
Jan 29, 2015 37.28 37.86 36.63 37.77 6,845,390 +1.43(+3.94%)
Jan 28, 2015 37.43 37.43 36.33 36.34 4,190,477 -0.79(-2.13%)
Jan 27, 2015 36.87 37.40 36.74 37.13 3,463,269 -0.27(-0.72%)
Jan 26, 2015 37.25 37.47 36.83 37.40 2,895,112 +0.37(+1.00%)
Jan 23, 2015 37.27 37.33 36.96 37.03 4,714,498 -0.29(-0.78%)
Jan 22, 2015 36.58 37.49 36.03 37.32 5,032,909 +1.01(+2.78%)
Jan 21, 2015 35.91 36.44 35.42 36.31 4,313,837 +0.33(+0.92%)
Jan 20, 2015 36.47 36.53 35.88 35.98 3,097,408 -0.36(-0.99%)
Jan 16, 2015 35.66 36.35 35.45 36.34 3,427,837 +0.41(+1.14%)
Jan 15, 2015 36.55 36.80 35.91 35.93 4,341,148 -0.62(-1.70%)
Jan 14, 2015 36.75 36.88 36.22 36.55 4,716,632 -0.78(-2.09%)
Jan 13, 2015 37.79 38.26 37.03 37.33 4,254,959 -0.10(-0.27%)
Jan 12, 2015 37.64 37.64 36.95 37.43 2,286,496 -0.22(-0.58%)
Jan 09, 2015 38.38 38.45 37.63 37.65 2,609,958 -0.71(-1.85%)
Jan 08, 2015 38.16 38.71 38.02 38.36 2,892,108 +0.66(+1.75%)
Jan 07, 2015 37.66 37.96 37.41 37.70 2,547,614 +0.49(+1.32%)
Jan 06, 2015 37.60 37.99 36.90 37.21 5,081,128 -0.79(-2.08%)
Jan 05, 2015 38.77 38.89 37.94 38.00 4,067,588 -1.14(-2.91%)
Jan 02, 2015 39.72 39.81 38.87 39.14 2,899,023 -0.38(-0.96%)
Dec 31, 2014 40.11 39.52 39.52 39.52 1,752,400 -0.44(-1.10%)
Dec 30, 2014 40.30 40.30 39.95 39.96 1,899,887 -0.39(-0.97%)
Dec 29, 2014 40.24 40.70 40.15 40.35 2,062,916 +0.03(+0.07%)
Dec 26, 2014 40.64 40.76 40.28 40.32 1,549,954 -0.05(-0.12%)
Dec 24, 2014 40.60 40.37 40.37 40.37 878,600 -0.16(-0.39%)
Dec 23, 2014 40.51 40.90 40.47 40.53 2,329,693 +0.28(+0.70%)
Dec 22, 2014 39.46 40.34 39.45 40.25 2,535,004 +0.08(+0.20%)
Dec 19, 2014 40.47 40.69 40.03 40.17 4,922,736 -0.29(-0.72%)
Dec 18, 2014 39.86 40.48 39.52 40.46 4,788,497 +1.22(+3.11%)
Dec 17, 2014 38.45 39.27 38.28 39.24 3,565,467 +1.07(+2.80%)
Dec 16, 2014 38.29 39.29 38.05 38.17 2,884,574 -0.41(-1.06%)
Dec 15, 2014 38.76 38.89 38.20 38.58 4,028,696 +0.02(+0.05%)
Dec 12, 2014 39.43 39.60 38.55 38.56 2,148,064 -1.46(-3.65%)
Dec 11, 2014 40.44 40.89 39.92 40.02 2,698,271 -0.24(-0.60%)
Dec 10, 2014 41.09 41.40 40.19 40.26 2,749,875 -0.83(-2.02%)
Dec 09, 2014 40.89 41.11 40.40 41.09 1,699,396 +0.03(+0.07%)
Dec 08, 2014 41.05 41.51 40.87 41.06 2,103,465 -0.09(-0.22%)
Dec 05, 2014 40.63 41.20 40.63 41.15 1,984,028 +0.69(+1.71%)
Dec 04, 2014 40.41 40.56 40.01 40.46 2,640,165 +0.02(+0.05%)
Dec 03, 2014 40.48 40.67 40.38 40.44 1,736,732 -0.06(-0.15%)
Dec 02, 2014 40.46 40.73 40.33 40.50 1,792,097 +0.21(+0.52%)
Dec 01, 2014 40.25 40.49 39.77 40.29 2,419,080 -0.07(-0.17%)
Nov 28, 2014 40.62 40.62 40.28 40.36 858,253 -0.10(-0.25%)
Nov 26, 2014 40.46 40.46 40.46 40.46 1,314,300 +0.03(+0.07%)
Nov 25, 2014 40.61 40.64 40.33 40.43 2,010,908 -0.04(-0.10%)
Nov 24, 2014 40.46 40.80 40.34 40.47 2,387,881 +0.21(+0.52%)
Nov 21, 2014 40.41 40.66 40.22 40.26 2,038,687 +0.36(+0.90%)
Nov 20, 2014 39.22 39.90 39.18 39.90 1,687,620 +0.44(+1.12%)
Nov 19, 2014 39.68 39.79 39.21 39.46 3,544,332 -0.34(-0.85%)
Nov 18, 2014 39.81 40.02 39.65 39.80 3,669,288 -0.01(-0.03%)
Nov 17, 2014 40.09 40.11 39.71 39.81 2,284,874 -0.34(-0.85%)
Nov 14, 2014 40.45 40.59 40.06 40.15 2,032,424 -0.54(-1.33%)
Nov 13, 2014 40.90 41.11 40.28 40.69 3,142,864 -0.17(-0.42%)
Nov 12, 2014 40.91 41.04 40.68 40.86 2,403,985 -0.19(-0.46%)
Nov 11, 2014 41.16 41.24 40.99 41.05 1,528,007 -0.12(-0.29%)
Nov 10, 2014 41.27 41.36 41.01 41.17 2,278,977 -0.11(-0.27%)
Nov 07, 2014 41.00 41.48 40.73 41.28 2,335,190 +0.33(+0.81%)
Nov 06, 2014 40.36 41.03 40.36 40.95 2,068,439 +0.52(+1.29%)
Nov 05, 2014 40.37 40.46 40.12 40.43 1,765,950 +0.28(+0.70%)
Nov 04, 2014 39.94 40.34 39.64 40.15 1,896,584 -0.02(-0.05%)
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.