INVESCO Ltd (NY: IVZ )

23.47 USD -0.58 (-2.41%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.55 39.82 39.36 39.48 2,701,906 -0.12(-0.30%)
Sep 29, 2014 39.66 39.87 39.48 39.60 2,714,538 -0.60(-1.49%)
Sep 26, 2014 39.89 40.30 39.76 40.20 3,036,487 +0.55(+1.39%)
Sep 25, 2014 40.47 40.47 39.55 39.65 2,811,948 -0.88(-2.17%)
Sep 24, 2014 40.26 40.57 40.10 40.53 2,926,167 +0.26(+0.65%)
Sep 23, 2014 40.52 40.81 40.20 40.27 2,363,378 -0.36(-0.89%)
Sep 22, 2014 40.76 40.88 40.38 40.63 2,600,029 -0.36(-0.88%)
Sep 19, 2014 41.32 41.39 40.92 40.99 2,885,499 -0.26(-0.63%)
Sep 18, 2014 41.07 41.44 40.99 41.25 2,210,923 +0.40(+0.98%)
Sep 17, 2014 40.65 41.07 40.50 40.85 2,479,952 +0.24(+0.59%)
Sep 16, 2014 40.20 40.70 39.97 40.61 2,182,007 +0.20(+0.49%)
Sep 15, 2014 40.71 40.84 40.38 40.41 2,263,624 -0.39(-0.96%)
Sep 12, 2014 40.71 40.90 40.58 40.80 2,961,162 +0.07(+0.17%)
Sep 11, 2014 40.36 40.77 40.28 40.73 2,336,029 +0.26(+0.64%)
Sep 10, 2014 40.45 40.63 40.22 40.47 2,079,774 +0.14(+0.35%)
Sep 09, 2014 40.85 40.95 40.22 40.33 2,626,620 -0.63(-1.54%)
Sep 08, 2014 40.88 41.10 40.79 40.96 1,716,125 -0.01(-0.02%)
Sep 05, 2014 40.59 41.05 40.51 40.97 3,298,951 +0.32(+0.79%)
Sep 04, 2014 40.89 41.14 40.52 40.65 3,111,267 -0.07(-0.17%)
Sep 03, 2014 41.24 41.28 40.66 40.72 2,715,516 -0.24(-0.59%)
Sep 02, 2014 40.80 41.20 40.64 40.96 2,627,271 +0.12(+0.29%)
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%)
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.