INVESCO Ltd (NY: IVZ )

22.39 USD -0.36 (-1.60%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.65 32.86 32.42 32.78 1,991,565 +0.34(+1.05%)
Aug 30, 2017 32.23 32.54 32.10 32.44 2,307,370 +0.21(+0.65%)
Aug 29, 2017 32.08 32.36 31.85 32.23 2,824,879 -0.22(-0.68%)
Aug 28, 2017 32.93 32.97 32.32 32.45 1,798,430 -0.32(-0.98%)
Aug 25, 2017 32.78 33.00 32.59 32.77 2,035,190 +0.19(+0.58%)
Aug 24, 2017 32.95 32.95 32.39 32.58 2,279,366 -0.29(-0.88%)
Aug 23, 2017 32.98 33.26 32.85 32.87 1,898,634 -0.38(-1.14%)
Aug 22, 2017 32.94 33.27 32.71 33.25 1,773,322 +0.37(+1.13%)
Aug 21, 2017 32.81 32.93 32.59 32.88 1,435,340 +0.02(+0.06%)
Aug 18, 2017 32.67 33.19 32.57 32.86 2,974,908 +0.09(+0.27%)
Aug 17, 2017 33.50 33.60 32.76 32.77 2,517,528 -0.89(-2.64%)
Aug 16, 2017 34.02 34.15 33.61 33.66 2,014,164 -0.16(-0.47%)
Aug 15, 2017 33.90 33.99 33.65 33.82 1,723,079 -0.18(-0.53%)
Aug 14, 2017 34.29 34.29 33.94 34.00 1,799,699 +0.01(+0.03%)
Aug 11, 2017 33.53 34.10 33.36 33.99 2,768,167 +0.45(+1.34%)
Aug 10, 2017 34.29 34.42 33.52 33.54 2,480,065 -1.03(-2.98%)
Aug 09, 2017 34.38 34.58 34.17 34.57 1,902,689 -0.04(-0.12%)
Aug 08, 2017 34.64 35.11 34.53 34.61 2,101,964 -0.15(-0.43%)
Aug 07, 2017 34.67 34.79 34.44 34.76 1,634,779 +0.19(+0.55%)
Aug 04, 2017 34.78 34.78 34.42 34.57 1,987,365 +0.04(+0.12%)
Aug 03, 2017 34.59 35.11 34.32 34.53 2,532,679 -0.10(-0.29%)
Aug 02, 2017 35.11 35.22 34.60 34.63 4,403,306 -0.57(-1.62%)
Aug 01, 2017 34.94 35.22 34.73 35.20 2,172,218 +0.43(+1.24%)
Jul 31, 2017 34.55 35.17 34.44 34.77 5,081,024 +0.41(+1.19%)
Jul 28, 2017 34.32 34.73 34.11 34.36 4,236,109 -0.24(-0.69%)
Jul 27, 2017 36.34 36.34 33.86 34.60 6,188,153 -1.84(-5.05%)
Jul 26, 2017 36.60 36.75 36.29 36.44 2,800,029 -0.09(-0.25%)
Jul 25, 2017 36.72 36.83 36.44 36.53 2,189,341 +0.26(+0.72%)
Jul 24, 2017 36.05 36.33 35.98 36.27 1,971,540 +0.22(+0.61%)
Jul 21, 2017 36.08 36.26 35.87 36.05 1,749,666 -0.09(-0.25%)
Jul 20, 2017 36.31 36.43 36.10 36.14 2,184,507 -0.06(-0.17%)
Jul 19, 2017 36.11 36.21 35.92 36.20 1,493,901 +0.26(+0.72%)
Jul 18, 2017 35.94 36.18 35.81 35.94 2,115,363 -0.23(-0.64%)
Jul 17, 2017 36.48 36.48 35.82 36.17 1,926,101 +0.06(+0.17%)
Jul 14, 2017 35.68 36.20 35.53 36.11 2,050,368 +0.21(+0.58%)
Jul 13, 2017 36.10 36.10 35.55 35.90 3,907,771 -0.21(-0.58%)
Jul 12, 2017 35.79 36.27 35.72 36.11 2,616,243 +0.39(+1.09%)
Jul 11, 2017 36.48 36.48 35.62 35.72 2,847,536 -0.75(-2.06%)
Jul 10, 2017 35.78 36.63 35.78 36.47 2,942,829 +0.55(+1.53%)
Jul 07, 2017 35.48 35.99 35.28 35.92 3,015,460 +0.76(+2.16%)
Jul 06, 2017 35.33 35.67 35.15 35.16 3,101,870 -0.34(-0.96%)
Jul 05, 2017 35.56 35.82 35.30 35.50 2,033,895 -0.01(-0.03%)
Jul 03, 2017 35.46 35.97 35.46 35.51 1,497,301 +0.32(+0.91%)
Jun 30, 2017 35.30 35.44 35.06 35.19 2,361,509 +0.19(+0.54%)
Jun 29, 2017 35.73 35.91 34.69 35.00 2,729,034 -0.31(-0.88%)
Jun 28, 2017 35.05 35.32 34.74 35.31 3,691,533 +0.54(+1.55%)
Jun 27, 2017 35.24 35.25 34.75 34.77 3,341,659 -0.24(-0.69%)
Jun 26, 2017 35.17 35.36 34.86 35.01 2,934,257 +0.04(+0.11%)
Jun 23, 2017 35.14 35.14 34.77 34.97 3,361,357 -0.02(-0.06%)
Jun 22, 2017 34.74 35.18 34.71 34.99 1,781,091 +0.19(+0.55%)
Jun 21, 2017 35.15 35.19 34.76 34.80 2,266,215 -0.27(-0.77%)
Jun 20, 2017 35.26 35.39 35.07 35.07 1,792,940 -0.33(-0.93%)
Jun 19, 2017 34.80 35.48 34.71 35.40 2,665,424 +0.79(+2.28%)
Jun 16, 2017 34.55 34.72 34.38 34.61 3,181,271 +0.03(+0.09%)
Jun 15, 2017 34.68 34.69 34.13 34.58 2,085,091 -0.10(-0.29%)
Jun 14, 2017 34.29 34.73 34.14 34.68 2,034,771 +0.19(+0.55%)
Jun 13, 2017 34.57 34.79 34.35 34.49 2,151,516 +0.04(+0.12%)
Jun 12, 2017 34.31 34.70 34.21 34.45 2,587,856 +0.13(+0.38%)
Jun 09, 2017 34.15 34.34 33.92 34.32 2,898,945 +0.44(+1.30%)
Jun 08, 2017 34.10 33.31 33.88 2,717,572 +0.47(+1.41%)
Jun 07, 2017 33.48 33.55 33.22 33.41 2,639,246 +0.00(+0.00%)
Jun 06, 2017 33.16 33.58 33.00 33.41 3,301,481 +0.07(+0.21%)
Jun 05, 2017 33.23 33.40 32.98 33.34 3,359,166 +0.41(+1.25%)
Jun 02, 2017 32.70 33.17 32.57 32.93 3,235,407 +0.01(+0.03%)
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.