INVESCO Ltd (NY: IVZ )

22.92 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.54 36.54 36.54 0 -0.23(-0.63%)
Dec 28, 2017 36.65 36.79 36.48 36.77 1,388,138 +0.23(+0.63%)
Dec 27, 2017 36.68 36.68 36.40 36.54 1,052,418 -0.06(-0.16%)
Dec 26, 2017 36.66 36.79 36.42 36.60 638,104 -0.04(-0.11%)
Dec 22, 2017 36.76 36.79 36.51 36.64 1,304,588 +0.03(+0.08%)
Dec 21, 2017 36.75 36.79 36.46 36.61 2,611,163 +0.09(+0.25%)
Dec 20, 2017 36.96 37.05 36.41 36.52 1,786,416 -0.09(-0.25%)
Dec 19, 2017 37.06 37.09 36.60 36.61 2,469,440 -0.20(-0.54%)
Dec 18, 2017 36.99 37.09 36.67 36.81 2,315,769 +0.25(+0.68%)
Dec 15, 2017 36.55 36.85 36.42 36.56 5,006,067 +0.27(+0.74%)
Dec 14, 2017 37.15 37.15 36.29 36.29 2,817,749 -0.67(-1.81%)
Dec 13, 2017 37.24 37.72 36.92 36.96 3,618,145 -0.21(-0.56%)
Dec 12, 2017 37.17 37.40 36.82 37.17 2,837,867 -0.22(-0.59%)
Dec 11, 2017 37.38 37.85 37.22 37.39 2,494,330 -0.28(-0.74%)
Dec 08, 2017 37.46 37.77 37.28 37.67 1,489,286 +0.33(+0.88%)
Dec 07, 2017 36.97 37.82 36.82 37.34 2,101,638 +0.25(+0.67%)
Dec 06, 2017 36.60 37.35 36.54 37.09 2,394,200 +0.46(+1.26%)
Dec 05, 2017 36.72 36.95 36.53 36.63 1,550,218 -0.25(-0.68%)
Dec 04, 2017 36.88 37.12 36.67 36.88 2,979,380 +0.67(+1.85%)
Dec 01, 2017 36.28 36.42 35.33 36.21 3,226,443 +0.04(+0.11%)
Nov 30, 2017 36.35 36.68 36.04 36.17 2,611,079 +0.07(+0.19%)
Nov 29, 2017 36.23 36.48 35.67 36.10 3,489,230 +0.10(+0.28%)
Nov 28, 2017 35.37 36.21 35.20 36.00 3,293,950 +0.80(+2.27%)
Nov 27, 2017 35.14 35.32 35.00 35.20 2,960,694 +0.11(+0.31%)
Nov 24, 2017 35.35 35.40 35.04 35.09 687,914 -0.14(-0.40%)
Nov 22, 2017 35.67 35.85 35.16 35.23 1,426,824 -0.40(-1.12%)
Nov 21, 2017 35.63 35.88 35.44 35.63 2,075,362 +0.17(+0.48%)
Nov 20, 2017 35.05 35.81 35.01 35.46 2,941,111 +0.48(+1.37%)
Nov 17, 2017 34.43 35.07 34.37 34.98 2,899,321 +0.41(+1.19%)
Nov 16, 2017 34.71 34.87 34.50 34.57 2,280,142 +0.09(+0.26%)
Nov 15, 2017 34.21 34.80 33.95 34.48 4,631,776 +0.01(+0.03%)
Nov 14, 2017 34.29 34.53 34.26 34.47 2,247,757 -0.05(-0.14%)
Nov 13, 2017 34.63 34.68 34.35 34.52 1,896,646 -0.63(-1.79%)
Nov 10, 2017 35.46 35.54 35.03 35.15 1,598,172 -0.35(-0.99%)
Nov 09, 2017 35.42 35.57 35.19 35.50 1,865,481 -0.19(-0.53%)
Nov 08, 2017 35.59 35.72 35.41 35.69 2,081,504 +0.08(+0.22%)
Nov 07, 2017 35.93 36.09 35.38 35.61 1,630,999 -0.26(-0.72%)
Nov 06, 2017 35.99 36.12 35.80 35.87 1,496,624 -0.18(-0.50%)
Nov 03, 2017 36.16 36.19 35.73 36.05 2,448,831 -0.11(-0.30%)
Nov 02, 2017 35.81 36.31 35.71 36.16 3,305,226 +0.40(+1.12%)
Nov 01, 2017 36.05 36.25 35.74 35.76 1,734,602 -0.03(-0.08%)
Oct 31, 2017 36.04 36.17 35.73 35.79 2,737,728 -0.25(-0.69%)
Oct 30, 2017 36.63 36.78 35.94 36.04 2,693,893 -0.85(-2.30%)
Oct 27, 2017 37.20 37.38 36.75 36.89 1,788,348 -0.26(-0.70%)
Oct 26, 2017 37.70 37.70 36.42 37.15 2,334,045 +0.31(+0.84%)
Oct 25, 2017 37.40 37.40 36.37 36.84 3,314,106 -0.57(-1.52%)
Oct 24, 2017 37.50 37.58 37.28 37.41 1,988,683 +0.15(+0.40%)
Oct 23, 2017 37.32 37.51 37.17 37.26 2,170,087 -0.08(-0.21%)
Oct 20, 2017 37.33 37.42 37.13 37.34 3,484,867 +0.46(+1.25%)
Oct 19, 2017 36.50 36.88 36.48 36.88 2,214,735 +0.09(+0.24%)
Oct 18, 2017 36.34 36.83 36.27 36.79 2,773,095 +0.60(+1.66%)
Oct 17, 2017 36.34 36.34 36.03 36.19 1,979,425 -0.13(-0.36%)
Oct 16, 2017 36.24 36.39 36.08 36.32 2,255,479 +0.17(+0.47%)
Oct 13, 2017 36.27 36.55 36.12 36.15 3,281,535 -0.14(-0.39%)
Oct 12, 2017 36.28 36.69 36.19 36.29 4,511,378 +0.00(+0.00%)
Oct 11, 2017 36.11 36.56 36.11 36.29 2,658,524 +0.21(+0.58%)
Oct 10, 2017 35.88 36.21 35.80 36.08 3,105,596 +0.35(+0.98%)
Oct 09, 2017 35.90 35.92 35.67 35.73 1,745,446 -0.04(-0.11%)
Oct 06, 2017 35.89 35.89 35.60 35.77 2,369,505 -0.03(-0.08%)
Oct 05, 2017 35.61 36.17 35.58 35.80 2,686,812 +0.21(+0.59%)
Oct 04, 2017 35.67 35.91 35.45 35.59 1,915,645 -0.17(-0.48%)
Oct 03, 2017 35.51 35.83 35.35 35.76 2,235,521 +0.23(+0.65%)
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.