INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.87 30.02 28.75 29.93 7,523,683 +1.38(+4.83%)
Jan 28, 2016 29.27 29.85 28.28 28.55 6,279,958 -0.43(-1.48%)
Jan 27, 2016 29.13 29.88 28.76 28.98 5,149,282 -0.20(-0.69%)
Jan 26, 2016 28.77 29.28 28.76 29.18 3,815,229 +0.53(+1.85%)
Jan 25, 2016 29.27 29.35 28.53 28.65 5,248,852 -0.83(-2.82%)
Jan 22, 2016 28.96 29.54 28.89 29.48 4,155,949 +1.05(+3.69%)
Jan 21, 2016 28.48 29.00 28.10 28.43 3,936,472 +0.22(+0.78%)
Jan 20, 2016 28.20 28.54 27.36 28.21 5,576,038 -0.61(-2.12%)
Jan 19, 2016 29.13 29.30 28.53 28.82 3,336,296 +0.06(+0.21%)
Jan 15, 2016 28.57 28.76 28.76 28.76 4,479,600 -0.87(-2.94%)
Jan 14, 2016 29.16 29.96 28.38 29.63 3,891,915 +0.54(+1.86%)
Jan 13, 2016 30.01 30.12 28.88 29.09 6,488,579 -0.71(-2.38%)
Jan 12, 2016 30.25 30.38 29.20 29.80 4,501,046 -0.13(-0.43%)
Jan 11, 2016 30.23 30.31 29.26 29.93 5,870,140 -0.20(-0.66%)
Jan 08, 2016 31.78 31.83 30.05 30.13 5,357,376 -1.38(-4.38%)
Jan 07, 2016 31.51 31.89 31.32 31.51 6,252,232 -1.02(-3.14%)
Jan 06, 2016 32.28 32.78 32.18 32.53 5,198,781 -0.57(-1.72%)
Jan 05, 2016 33.34 33.54 32.68 33.10 4,698,739 -0.09(-0.27%)
Jan 04, 2016 32.59 33.21 32.37 33.19 7,028,560 -0.29(-0.87%)
Dec 31, 2015 33.13 33.48 33.48 33.48 3,688,700 +0.10(+0.30%)
Dec 30, 2015 33.36 33.78 33.27 33.38 2,735,074 -0.19(-0.57%)
Dec 29, 2015 33.21 33.61 33.17 33.57 3,070,447 +0.61(+1.85%)
Dec 28, 2015 32.75 33.00 32.58 32.96 2,162,476 +0.04(+0.12%)
Dec 24, 2015 33.07 32.92 32.92 32.92 1,728,100 -0.20(-0.60%)
Dec 23, 2015 32.01 33.22 31.94 33.12 4,146,272 +1.39(+4.38%)
Dec 22, 2015 31.78 31.99 31.31 31.73 2,925,697 +0.08(+0.25%)
Dec 21, 2015 31.05 31.66 30.94 31.65 3,504,237 +0.91(+2.96%)
Dec 18, 2015 31.00 31.05 30.67 30.74 6,382,760 -0.45(-1.44%)
Dec 17, 2015 32.09 32.12 31.16 31.19 3,060,987 -0.71(-2.23%)
Dec 16, 2015 31.68 31.95 31.05 31.90 4,141,465 +0.56(+1.79%)
Dec 15, 2015 30.77 31.44 30.50 31.34 5,530,208 +0.95(+3.13%)
Dec 14, 2015 31.45 31.67 30.12 30.39 6,085,734 -1.03(-3.28%)
Dec 11, 2015 32.24 32.50 31.39 31.42 8,226,075 -1.37(-4.18%)
Dec 10, 2015 32.51 33.19 32.26 32.79 3,816,816 +0.42(+1.30%)
Dec 09, 2015 32.68 33.28 32.26 32.37 3,779,721 -0.48(-1.46%)
Dec 08, 2015 33.08 33.16 32.70 32.85 3,409,914 -0.71(-2.12%)
Dec 07, 2015 33.75 33.77 33.33 33.56 2,276,920 -0.27(-0.80%)
Dec 04, 2015 33.31 34.01 33.07 33.83 2,832,111 +0.66(+1.99%)
Dec 03, 2015 33.78 35.00 33.02 33.17 2,932,693 -0.44(-1.31%)
Dec 02, 2015 33.97 34.10 33.47 33.61 2,584,833 -0.29(-0.86%)
Dec 01, 2015 33.86 34.22 33.56 33.90 3,002,901 +0.21(+0.62%)
Nov 30, 2015 33.65 33.85 33.49 33.69 2,611,867 +0.09(+0.27%)
Nov 27, 2015 33.57 33.63 33.22 33.60 981,672 +0.01(+0.03%)
Nov 25, 2015 33.28 33.59 33.59 33.59 2,528,700 +0.40(+1.21%)
Nov 24, 2015 32.83 33.33 32.72 33.19 2,757,222 +0.11(+0.33%)
Nov 23, 2015 33.20 33.66 33.03 33.08 2,997,121 -0.12(-0.36%)
Nov 20, 2015 33.39 33.64 33.06 33.20 2,329,249 +0.01(+0.03%)
Nov 19, 2015 33.06 33.43 33.05 33.19 2,507,529 +0.13(+0.39%)
Nov 18, 2015 32.34 33.09 32.26 33.06 2,593,777 +0.90(+2.80%)
Nov 17, 2015 32.21 32.58 32.02 32.16 2,669,292 -0.02(-0.06%)
Nov 16, 2015 31.64 32.21 31.48 32.18 2,995,896 +0.46(+1.45%)
Nov 13, 2015 32.19 32.39 31.65 31.72 2,863,764 -0.76(-2.34%)
Nov 12, 2015 32.99 33.10 32.46 32.48 3,302,893 -0.83(-2.49%)
Nov 11, 2015 33.50 33.62 33.15 33.31 3,408,844 +0.34(+1.03%)
Nov 10, 2015 33.30 33.59 32.65 32.97 4,144,995 -0.47(-1.41%)
Nov 09, 2015 34.16 34.27 33.31 33.44 4,425,372 -0.66(-1.94%)
Nov 06, 2015 34.25 34.40 33.71 34.10 3,479,172 +0.21(+0.62%)
Nov 05, 2015 33.60 34.00 33.47 33.89 2,670,401 +0.35(+1.04%)
Nov 04, 2015 33.72 33.82 33.38 33.54 2,796,711 -0.13(-0.39%)
Nov 03, 2015 33.30 33.96 33.23 33.67 3,914,629 +0.21(+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.