INVESCO Ltd (NY: IVZ )

21.34 USD -0.23 (-1.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.46 35.44 34.46 35.04 3,333,879 +0.76(+2.22%)
Sep 28, 2017 34.00 34.29 33.65 34.28 2,716,965 -0.12(-0.35%)
Sep 27, 2017 34.58 34.10 34.40 1,735,524 +0.31(+0.91%)
Sep 26, 2017 34.29 34.40 34.07 34.09 1,161,131 -0.14(-0.41%)
Sep 25, 2017 34.11 34.42 33.92 34.23 1,485,311 +0.03(+0.09%)
Sep 22, 2017 33.49 34.24 33.35 34.20 2,657,637 +0.64(+1.91%)
Sep 21, 2017 33.48 33.65 33.18 33.56 1,556,539 +0.11(+0.33%)
Sep 20, 2017 33.55 33.60 33.26 33.45 2,140,873 -0.06(-0.18%)
Sep 19, 2017 33.44 33.63 33.25 33.51 2,551,683 +0.07(+0.21%)
Sep 18, 2017 33.12 33.60 33.12 33.44 2,836,290 +0.36(+1.09%)
Sep 15, 2017 32.77 33.09 32.59 33.08 3,894,860 +0.29(+0.88%)
Sep 14, 2017 32.64 33.01 32.54 32.79 2,331,130 +0.06(+0.18%)
Sep 13, 2017 32.48 32.74 32.37 32.73 1,995,107 +0.22(+0.68%)
Sep 12, 2017 32.42 32.62 32.29 32.51 1,755,540 +0.41(+1.28%)
Sep 11, 2017 32.10 32.56 32.03 32.10 1,953,743 +0.41(+1.29%)
Sep 08, 2017 31.67 31.88 31.58 31.69 2,158,697 -0.06(-0.19%)
Sep 07, 2017 32.08 32.15 31.60 31.75 1,945,139 -0.30(-0.94%)
Sep 06, 2017 32.48 32.59 32.01 32.05 2,411,799 -0.21(-0.65%)
Sep 05, 2017 32.93 32.94 32.14 32.26 2,743,398 -0.86(-2.60%)
Sep 01, 2017 32.95 33.30 32.88 33.12 1,832,880 +0.34(+1.04%)
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%)
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.