INVESCO Ltd (NY: IVZ )

25.08 USD -0.09 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.77 40.84 40.84 40.84 1,678,000 +0.26(+0.64%)
Aug 28, 2014 40.52 40.69 40.36 40.58 2,168,562 -0.20(-0.49%)
Aug 27, 2014 41.09 41.11 40.56 40.78 2,060,529 -0.29(-0.71%)
Aug 26, 2014 40.64 41.14 40.61 41.07 2,349,867 +0.46(+1.13%)
Aug 25, 2014 40.33 40.74 40.20 40.61 2,134,374 +0.61(+1.53%)
Aug 22, 2014 40.34 40.46 39.81 40.00 3,054,569 -0.38(-0.94%)
Aug 21, 2014 40.25 40.43 40.09 40.38 2,228,846 +0.29(+0.72%)
Aug 20, 2014 39.53 40.29 39.43 40.09 3,632,961 +0.53(+1.34%)
Aug 19, 2014 39.30 39.63 39.24 39.56 1,841,151 +0.07(+0.18%)
Aug 18, 2014 39.35 39.68 39.21 39.49 2,503,551 +0.57(+1.46%)
Aug 15, 2014 39.30 39.26 38.55 38.92 2,402,187 -0.34(-0.87%)
Aug 14, 2014 38.83 39.29 38.83 39.26 2,451,828 +0.44(+1.13%)
Aug 13, 2014 38.86 38.96 38.67 38.82 1,569,894 +0.10(+0.26%)
Aug 12, 2014 38.36 38.76 38.28 38.72 2,452,245 +0.35(+0.91%)
Aug 11, 2014 38.06 38.54 37.90 38.37 2,297,152 +0.52(+1.37%)
Aug 08, 2014 37.87 37.97 37.47 37.85 5,055,852 +0.04(+0.11%)
Aug 07, 2014 38.32 38.46 37.63 37.81 2,289,612 -0.25(-0.66%)
Aug 06, 2014 37.37 38.38 37.36 38.06 2,694,333 +0.52(+1.39%)
Aug 05, 2014 37.99 38.18 37.45 37.54 2,579,094 -0.73(-1.91%)
Aug 04, 2014 37.92 38.34 37.80 38.27 2,345,177 +0.45(+1.19%)
Aug 01, 2014 38.07 38.71 37.32 37.82 4,643,634 +0.19(+0.50%)
Jul 31, 2014 38.07 38.86 37.55 37.63 3,441,594 -0.75(-1.95%)
Jul 30, 2014 38.34 38.67 37.99 38.38 2,923,734 +0.19(+0.50%)
Jul 29, 2014 38.50 38.75 38.16 38.19 1,613,458 -0.24(-0.62%)
Jul 28, 2014 38.32 38.54 38.09 38.43 1,377,270 +0.02(+0.05%)
Jul 25, 2014 38.35 38.61 38.15 38.41 1,204,823 -0.14(-0.36%)
Jul 24, 2014 38.50 38.77 38.42 38.55 1,605,963 -0.06(-0.16%)
Jul 23, 2014 38.74 38.75 38.37 38.61 1,583,008 -0.12(-0.31%)
Jul 22, 2014 38.01 38.78 38.00 38.73 2,755,301 +0.64(+1.68%)
Jul 21, 2014 38.00 38.15 37.74 38.09 1,244,129 +0.04(+0.11%)
Jul 18, 2014 37.72 38.10 37.71 38.05 1,428,294 +0.42(+1.12%)
Jul 17, 2014 38.00 38.39 37.60 37.63 1,278,352 -0.60(-1.57%)
Jul 16, 2014 38.34 38.46 38.01 38.23 1,550,973 +0.15(+0.39%)
Jul 15, 2014 38.15 38.45 37.90 38.08 2,191,942 -0.02(-0.05%)
Jul 14, 2014 38.34 38.49 38.03 38.10 1,613,777 +0.14(+0.37%)
Jul 11, 2014 37.81 38.06 37.63 37.96 1,359,355 +0.22(+0.58%)
Jul 10, 2014 37.76 37.87 37.36 37.74 2,557,170 -0.62(-1.62%)
Jul 09, 2014 38.28 38.68 38.20 38.36 2,669,212 +0.27(+0.71%)
Jul 08, 2014 38.56 38.64 37.94 38.09 2,314,546 -0.61(-1.58%)
Jul 07, 2014 38.55 38.84 38.25 38.70 2,049,129 +0.04(+0.10%)
Jul 03, 2014 38.25 38.66 38.66 38.66 911,600 +0.45(+1.18%)
Jul 02, 2014 38.25 38.34 38.01 38.21 1,653,256 -0.14(-0.37%)
Jul 01, 2014 37.99 38.56 37.91 38.35 2,136,660 +0.60(+1.59%)
Jun 30, 2014 37.50 37.93 37.43 37.75 2,261,041 +0.01(+0.03%)
Jun 27, 2014 37.13 37.78 37.13 37.74 3,489,748 +0.42(+1.13%)
Jun 26, 2014 37.42 37.42 37.04 37.32 1,872,387 -0.17(-0.45%)
Jun 25, 2014 36.95 37.51 36.85 37.49 1,978,171 +0.41(+1.11%)
Jun 24, 2014 37.33 37.61 37.04 37.08 1,588,893 -0.47(-1.25%)
Jun 23, 2014 37.31 37.70 37.03 37.55 2,839,713 +0.31(+0.83%)
Jun 20, 2014 37.31 37.42 37.14 37.24 2,339,004 +0.04(+0.11%)
Jun 19, 2014 37.40 37.50 37.06 37.20 2,300,288 -0.11(-0.29%)
Jun 18, 2014 37.42 37.51 36.85 37.31 6,458,045 -0.04(-0.11%)
Jun 17, 2014 37.06 37.49 36.77 37.35 2,524,482 +0.28(+0.76%)
Jun 16, 2014 37.13 37.22 36.77 37.07 2,337,136 -0.17(-0.46%)
Jun 13, 2014 37.75 37.83 37.12 37.24 3,052,218 -0.44(-1.17%)
Jun 12, 2014 37.88 38.06 37.58 37.68 1,555,880 -0.19(-0.50%)
Jun 11, 2014 37.83 37.96 37.59 37.87 2,358,866 -0.10(-0.26%)
Jun 10, 2014 38.07 38.12 37.71 37.97 1,907,793 -0.21(-0.55%)
Jun 06, 2014 37.88 38.19 37.82 38.18 2,603,398 +0.52(+1.38%)
Jun 05, 2014 37.35 37.77 37.14 37.66 1,819,117 +0.39(+1.05%)
Jun 04, 2014 36.90 37.30 36.78 37.27 2,925,831 +0.19(+0.51%)
Jun 03, 2014 36.65 37.09 36.59 37.08 2,154,840 +0.27(+0.73%)
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.