INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.46 32.51 31.90 32.19 5,043,246 -0.46(-1.41%)
Feb 27, 2017 32.62 32.81 32.53 32.65 2,425,093 -0.01(-0.03%)
Feb 24, 2017 32.56 32.84 32.53 32.66 3,424,879 -0.34(-1.03%)
Feb 23, 2017 33.46 33.46 32.97 33.00 3,407,394 -0.35(-1.05%)
Feb 22, 2017 32.92 33.44 32.89 33.35 3,770,483 +0.20(+0.60%)
Feb 21, 2017 32.75 33.22 32.74 33.15 3,064,603 +0.61(+1.87%)
Feb 17, 2017 32.54 32.54 32.54 0 -0.01(-0.03%)
Feb 16, 2017 32.69 32.76 32.41 32.55 2,188,535 -0.16(-0.49%)
Feb 15, 2017 32.37 32.82 32.11 32.71 2,972,915 +0.71(+2.22%)
Feb 14, 2017 31.76 32.14 31.66 32.00 2,231,231 -0.11(-0.34%)
Feb 13, 2017 32.03 32.23 31.83 32.11 2,251,481 +0.27(+0.85%)
Feb 10, 2017 31.74 32.19 31.71 31.84 3,905,275 +0.34(+1.08%)
Feb 09, 2017 30.52 31.54 30.68 31.50 3,904,513 +0.98(+3.21%)
Feb 08, 2017 30.21 30.60 29.98 30.52 2,658,764 +0.09(+0.30%)
Feb 07, 2017 30.65 30.68 30.13 30.43 2,405,968 -0.03(-0.10%)
Feb 06, 2017 30.59 30.98 30.41 30.46 2,567,327 -0.44(-1.42%)
Feb 03, 2017 30.16 30.93 30.13 30.90 5,353,947 +1.35(+4.57%)
Feb 02, 2017 29.24 29.66 29.07 29.55 3,505,304 -0.04(-0.14%)
Feb 01, 2017 29.16 29.70 29.09 29.59 3,632,551 +0.67(+2.32%)
Jan 31, 2017 29.12 29.18 28.75 28.92 4,944,754 -0.30(-1.03%)
Jan 30, 2017 29.27 29.43 28.84 29.22 4,102,332 -0.29(-0.98%)
Jan 27, 2017 29.96 30.03 29.33 29.51 4,015,258 -0.49(-1.63%)
Jan 26, 2017 31.44 31.53 29.89 30.00 4,882,343 -1.09(-3.51%)
Jan 25, 2017 31.27 31.49 30.85 31.09 3,511,634 +0.24(+0.78%)
Jan 24, 2017 30.61 31.30 30.57 30.85 3,467,741 +0.39(+1.28%)
Jan 23, 2017 30.38 30.51 30.11 30.46 1,988,474 -0.06(-0.20%)
Jan 20, 2017 30.29 30.53 30.20 30.52 3,855,508 +0.35(+1.16%)
Jan 19, 2017 30.64 30.82 30.11 30.17 3,964,772 -0.38(-1.24%)
Jan 18, 2017 30.43 30.57 30.24 30.55 3,512,483 +0.00(+0.00%)
Jan 17, 2017 30.90 30.94 30.45 30.55 2,834,097 -0.55(-1.77%)
Jan 13, 2017 31.10 31.10 31.10 0 +0.05(+0.16%)
Jan 12, 2017 30.89 31.15 30.46 31.05 2,984,667 -0.06(-0.19%)
Jan 11, 2017 30.61 31.13 30.58 31.11 2,361,445 +0.44(+1.43%)
Jan 10, 2017 30.85 31.01 30.64 30.67 2,895,969 -0.18(-0.58%)
Jan 09, 2017 31.25 31.55 30.84 30.85 3,525,069 -0.68(-2.16%)
Jan 06, 2017 31.60 31.62 31.18 31.53 3,522,546 +0.01(+0.03%)
Jan 05, 2017 31.56 31.80 31.06 31.52 2,797,536 -0.25(-0.79%)
Jan 04, 2017 31.04 31.82 30.95 31.77 3,470,424 +0.84(+2.72%)
Jan 03, 2017 30.98 31.24 30.56 30.93 3,483,548 +0.59(+1.94%)
Dec 30, 2016 30.34 30.34 30.34 0 +0.24(+0.80%)
Dec 29, 2016 30.38 30.44 29.96 30.10 3,287,357 -0.25(-0.82%)
Dec 28, 2016 31.27 31.30 30.33 30.35 2,633,855 -0.81(-2.60%)
Dec 27, 2016 31.02 31.31 30.90 31.16 1,751,537 +0.30(+0.97%)
Dec 23, 2016 30.86 30.86 30.86 0 -0.19(-0.61%)
Dec 22, 2016 31.41 31.41 30.78 31.05 2,706,188 -0.39(-1.24%)
Dec 21, 2016 31.79 31.80 31.25 31.44 2,670,384 -0.39(-1.23%)
Dec 20, 2016 31.74 31.96 31.62 31.83 3,185,814 +0.43(+1.37%)
Dec 19, 2016 31.32 31.67 31.11 31.40 2,629,381 +0.00(+0.00%)
Dec 16, 2016 31.92 32.35 31.31 31.40 6,722,889 -0.25(-0.79%)
Dec 15, 2016 31.64 32.14 31.46 31.65 3,498,929 +0.13(+0.41%)
Dec 14, 2016 31.48 32.10 31.29 31.52 5,014,924 -0.22(-0.69%)
Dec 13, 2016 32.51 32.54 31.52 31.74 6,167,587 -0.57(-1.76%)
Dec 12, 2016 32.78 32.82 32.18 32.31 2,951,876 -0.48(-1.46%)
Dec 09, 2016 33.07 33.20 32.73 32.79 2,636,911 -0.37(-1.12%)
Dec 08, 2016 32.88 33.34 32.77 33.16 2,687,566 +0.43(+1.31%)
Dec 07, 2016 32.24 32.84 32.14 32.73 2,770,385 +0.49(+1.52%)
Dec 06, 2016 31.88 32.33 31.83 32.24 3,551,862 +0.52(+1.64%)
Dec 05, 2016 31.82 32.01 31.41 31.72 3,345,855 +0.30(+0.95%)
Dec 02, 2016 31.49 31.60 31.26 31.42 2,349,382 -0.20(-0.63%)
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.