INVESCO Ltd (NY: IVZ )

24.89 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.07 39.11 38.55 38.60 4,027,036 -0.39(-1.00%)
Jul 30, 2015 38.59 39.48 38.49 38.99 5,335,156 +1.28(+3.39%)
Jul 29, 2015 37.36 37.80 37.10 37.71 2,725,357 +0.44(+1.18%)
Jul 28, 2015 37.21 37.36 36.91 37.27 2,046,074 +0.33(+0.89%)
Jul 27, 2015 37.15 37.24 36.82 36.94 2,363,971 -0.54(-1.44%)
Jul 24, 2015 37.99 37.99 37.34 37.48 1,731,217 -0.52(-1.37%)
Jul 23, 2015 38.58 38.58 37.89 38.00 1,967,905 -0.50(-1.30%)
Jul 22, 2015 38.32 38.62 38.30 38.50 2,505,488 +0.08(+0.21%)
Jul 21, 2015 38.23 38.43 38.05 38.42 2,037,190 +0.08(+0.21%)
Jul 20, 2015 38.56 38.63 38.22 38.34 1,915,451 -0.15(-0.39%)
Jul 17, 2015 38.50 38.55 38.17 38.49 1,902,571 -0.11(-0.28%)
Jul 16, 2015 38.31 38.69 38.29 38.60 2,970,937 +0.65(+1.71%)
Jul 15, 2015 38.05 38.26 37.88 37.95 2,658,333 -0.05(-0.13%)
Jul 14, 2015 37.39 38.28 37.39 38.00 4,568,761 +0.51(+1.36%)
Jul 13, 2015 37.32 37.56 36.95 37.49 3,501,221 +0.56(+1.52%)
Jul 10, 2015 37.62 37.69 36.75 36.93 2,744,653 +0.48(+1.32%)
Jul 09, 2015 36.81 37.03 36.30 36.45 3,280,757 +0.23(+0.64%)
Jul 08, 2015 36.73 36.91 36.20 36.22 2,452,136 -0.93(-2.50%)
Jul 07, 2015 37.28 37.28 36.48 37.15 3,678,971 -0.11(-0.30%)
Jul 06, 2015 36.75 37.29 36.37 37.26 3,049,461 -0.36(-0.96%)
Jul 02, 2015 37.80 37.62 37.62 37.62 2,250,300 -0.19(-0.50%)
Jul 01, 2015 37.97 38.13 37.58 37.81 2,576,177 +0.32(+0.85%)
Jun 30, 2015 37.80 38.03 37.29 37.49 3,142,210 +0.09(+0.24%)
Jun 29, 2015 38.04 38.25 37.35 37.40 3,035,061 -1.16(-3.01%)
Jun 26, 2015 38.69 38.81 38.38 38.56 2,586,735 +0.02(+0.05%)
Jun 25, 2015 38.67 38.90 38.50 38.54 2,753,477 -0.31(-0.80%)
Jun 24, 2015 39.06 39.14 38.79 38.85 2,947,403 -0.30(-0.77%)
Jun 23, 2015 39.03 39.29 38.98 39.15 3,310,185 +0.22(+0.57%)
Jun 22, 2015 39.28 39.40 38.89 38.93 4,362,627 +0.03(+0.08%)
Jun 19, 2015 39.33 39.34 38.88 38.90 3,971,605 -0.60(-1.52%)
Jun 18, 2015 39.38 39.77 39.27 39.50 2,529,449 +0.27(+0.69%)
Jun 17, 2015 39.76 39.81 39.13 39.23 3,575,048 -0.31(-0.78%)
Jun 16, 2015 39.32 39.58 39.12 39.54 3,092,068 +0.12(+0.30%)
Jun 15, 2015 39.09 39.44 38.90 39.42 2,683,122 -0.05(-0.13%)
Jun 12, 2015 39.21 39.58 38.81 39.47 4,685,238 +0.11(+0.28%)
Jun 11, 2015 39.24 39.38 38.83 39.36 4,958,105 +0.24(+0.61%)
Jun 10, 2015 39.24 39.61 39.05 39.12 3,827,798 +0.12(+0.31%)
Jun 09, 2015 39.30 39.39 38.96 39.00 2,645,753 -0.33(-0.84%)
Jun 08, 2015 39.49 39.89 39.28 39.33 2,783,914 +0.13(+0.33%)
Jun 05, 2015 39.56 39.56 39.00 39.20 2,302,082 +0.02(+0.05%)
Jun 04, 2015 39.56 39.73 39.13 39.18 3,016,059 -0.65(-1.63%)
Jun 03, 2015 40.12 40.25 39.50 39.83 3,318,598 -0.03(-0.08%)
Jun 02, 2015 39.80 39.91 39.46 39.86 2,581,938 -0.01(-0.03%)
Jun 01, 2015 40.00 40.14 39.59 39.87 2,670,345 +0.04(+0.10%)
May 29, 2015 40.31 40.45 39.76 39.83 2,934,432 -0.51(-1.26%)
May 28, 2015 40.30 40.45 39.99 40.34 2,136,423 -0.05(-0.12%)
May 27, 2015 40.20 40.50 39.99 40.39 1,435,383 +0.40(+1.00%)
May 26, 2015 40.42 40.52 39.85 39.99 2,104,608 -0.53(-1.31%)
May 22, 2015 40.58 40.52 40.52 40.52 1,049,500 -0.10(-0.25%)
May 21, 2015 40.83 40.90 40.52 40.62 1,720,387 -0.29(-0.71%)
May 20, 2015 40.53 41.05 40.20 40.91 2,341,090 +0.54(+1.34%)
May 19, 2015 40.77 40.79 39.96 40.37 5,306,044 -0.31(-0.76%)
May 18, 2015 40.54 40.74 40.48 40.68 1,881,285 +0.14(+0.35%)
May 15, 2015 40.97 41.05 40.40 40.54 2,175,492 -0.45(-1.10%)
May 14, 2015 40.48 41.01 40.38 40.99 1,977,556 +0.69(+1.71%)
May 13, 2015 40.60 40.72 40.14 40.30 2,876,012 -0.52(-1.27%)
May 12, 2015 41.00 41.25 40.50 40.82 1,987,540 -0.46(-1.11%)
May 11, 2015 41.31 41.68 41.21 41.28 2,360,714 -0.15(-0.36%)
May 08, 2015 41.44 41.59 41.26 41.43 2,495,957 +0.42(+1.02%)
May 07, 2015 40.77 41.01 40.55 41.01 2,265,430 +0.29(+0.71%)
May 06, 2015 41.16 41.26 40.38 40.72 2,131,095 -0.39(-0.95%)
May 05, 2015 41.48 41.67 40.99 41.11 2,680,293 -0.62(-1.49%)
May 04, 2015 41.82 41.93 41.59 41.73 2,569,238 +0.12(+0.29%)
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.