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 (%)
Mar 31, 2016 31.19 31.41 30.49 30.77 7,780,859 -0.49(-1.57%)
Mar 30, 2016 31.22 31.55 31.03 31.26 3,257,180 +0.39(+1.26%)
Mar 29, 2016 30.25 30.92 29.93 30.87 2,288,810 +0.38(+1.25%)
Mar 28, 2016 30.33 30.64 30.07 30.49 1,709,994 +0.16(+0.53%)
Mar 24, 2016 30.02 30.33 30.33 30.33 2,046,700 -0.07(-0.23%)
Mar 23, 2016 30.82 30.82 30.18 30.40 3,100,676 -0.42(-1.36%)
Mar 22, 2016 30.60 30.98 30.37 30.82 2,354,183 -0.15(-0.48%)
Mar 21, 2016 31.07 31.14 30.68 30.97 2,673,059 -0.04(-0.13%)
Mar 18, 2016 31.12 31.46 30.62 31.01 8,770,948 +0.09(+0.29%)
Mar 17, 2016 30.12 31.17 30.11 30.92 3,758,035 +0.79(+2.62%)
Mar 16, 2016 29.41 30.25 29.27 30.13 3,594,121 +0.53(+1.79%)
Mar 15, 2016 29.62 29.71 29.15 29.60 3,047,463 -0.36(-1.20%)
Mar 14, 2016 29.74 30.09 29.54 29.96 4,225,762 -0.04(-0.13%)
Mar 11, 2016 29.12 30.08 28.86 30.00 4,970,197 +1.67(+5.89%)
Mar 10, 2016 28.49 28.61 27.68 28.33 4,979,455 +0.14(+0.50%)
Mar 09, 2016 28.48 28.50 27.67 28.19 3,549,625 -0.01(-0.04%)
Mar 08, 2016 28.66 28.82 28.09 28.20 3,104,788 -0.81(-2.79%)
Mar 07, 2016 28.75 29.21 28.60 29.01 2,980,590 -0.08(-0.28%)
Mar 04, 2016 28.75 29.16 28.46 29.09 4,655,904 +0.49(+1.71%)
Mar 03, 2016 28.20 28.65 28.10 28.60 3,506,936 +0.38(+1.35%)
Mar 02, 2016 27.95 28.23 27.73 28.22 4,456,226 +0.34(+1.22%)
Mar 01, 2016 27.07 27.88 26.99 27.88 5,321,346 +1.14(+4.26%)
Feb 29, 2016 26.96 27.21 26.70 26.74 3,377,473 -0.36(-1.33%)
Feb 26, 2016 27.17 27.46 26.95 27.10 3,336,056 +0.22(+0.82%)
Feb 25, 2016 26.23 26.91 26.04 26.88 4,099,042 +0.71(+2.71%)
Feb 24, 2016 25.95 26.22 25.32 26.17 3,047,640 -0.17(-0.65%)
Feb 23, 2016 27.10 27.16 26.20 26.34 3,847,330 -0.84(-3.09%)
Feb 22, 2016 26.79 27.29 26.73 27.18 3,987,620 +0.88(+3.35%)
Feb 19, 2016 26.75 26.89 26.10 26.30 5,984,159 -0.74(-2.74%)
Feb 18, 2016 27.44 27.49 26.79 27.04 4,279,222 -0.41(-1.49%)
Feb 17, 2016 27.20 27.72 27.03 27.45 3,539,809 +0.75(+2.81%)
Feb 16, 2016 26.80 27.00 26.41 26.70 4,540,828 +0.20(+0.75%)
Feb 12, 2016 26.20 26.50 26.50 26.50 4,910,100 +1.12(+4.41%)
Feb 11, 2016 25.40 25.60 24.90 25.38 6,561,183 -0.93(-3.53%)
Feb 10, 2016 25.89 26.73 25.76 26.31 6,798,415 +0.66(+2.57%)
Feb 09, 2016 25.03 25.94 24.92 25.65 5,585,846 -0.13(-0.50%)
Feb 08, 2016 26.42 26.42 25.43 25.78 5,946,370 -1.30(-4.80%)
Feb 05, 2016 27.97 28.27 26.92 27.08 6,477,296 -0.88(-3.15%)
Feb 04, 2016 27.57 28.50 27.49 27.96 5,245,789 +0.39(+1.41%)
Feb 03, 2016 28.03 28.11 26.75 27.57 8,697,551 -0.22(-0.79%)
Feb 02, 2016 28.40 28.40 27.63 27.79 5,401,420 -1.33(-4.57%)
Feb 01, 2016 29.68 29.69 28.81 29.12 5,087,193 -0.81(-2.71%)
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%)
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.