INVESCO Ltd (NY: IVZ )

18.54 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.69 28.79 28.29 28.34 4,123,474 -0.36(-1.26%)
May 28, 2015 28.68 28.79 28.46 28.71 3,002,109 -0.04(-0.12%)
May 27, 2015 28.61 28.82 28.46 28.74 2,017,005 +0.28(+1.00%)
May 26, 2015 28.76 28.84 28.36 28.46 2,957,402 -0.38(-1.31%)
May 22, 2015 28.88 28.84 28.84 28.84 1,474,761 -0.07(-0.25%)
May 21, 2015 29.06 29.11 28.84 28.91 2,417,494 -0.21(-0.71%)
May 20, 2015 28.84 29.21 28.61 29.11 3,289,708 +0.38(+1.34%)
May 19, 2015 29.01 29.03 28.44 28.73 7,456,072 -0.22(-0.76%)
May 18, 2015 28.85 28.99 28.81 28.95 2,643,588 +0.10(+0.35%)
May 15, 2015 29.16 29.21 28.75 28.85 3,057,009 -0.32(-1.10%)
May 14, 2015 28.81 29.19 28.74 29.17 2,778,868 +0.49(+1.71%)
May 13, 2015 28.89 28.98 28.57 28.68 4,041,382 -0.18(-0.62%)
May 12, 2015 28.98 29.16 28.63 28.86 2,811,495 -0.33(-1.11%)
May 11, 2015 29.20 29.46 29.13 29.18 3,339,372 -0.11(-0.36%)
May 08, 2015 29.30 29.40 29.17 29.29 3,530,681 +0.30(+1.02%)
May 07, 2015 28.82 28.99 28.67 28.99 3,204,587 +0.20(+0.71%)
May 06, 2015 29.10 29.17 28.55 28.79 3,014,562 -0.28(-0.95%)
May 05, 2015 29.32 29.46 28.98 29.06 3,791,436 -0.44(-1.49%)
May 04, 2015 29.56 29.64 29.40 29.50 3,634,342 +0.08(+0.29%)
May 01, 2015 29.51 29.73 29.26 29.42 4,154,828 +0.13(+0.46%)
Apr 30, 2015 29.09 29.69 28.93 29.28 6,497,050 +0.48(+1.67%)
Apr 29, 2015 28.80 29.15 28.72 28.80 3,658,843 -0.26(-0.90%)
Apr 28, 2015 28.59 29.06 28.53 29.06 3,575,621 +0.42(+1.46%)
Apr 27, 2015 28.91 28.98 28.61 28.64 2,429,805 -0.21(-0.74%)
Apr 24, 2015 28.81 28.88 28.65 28.86 2,088,183 +0.01(+0.02%)
Apr 23, 2015 28.55 28.96 28.39 28.85 2,447,094 +0.30(+1.04%)
Apr 22, 2015 28.41 28.66 28.12 28.55 2,516,316 +0.23(+0.82%)
Apr 21, 2015 28.53 28.68 28.26 28.32 2,072,861 -0.18(-0.62%)
Apr 20, 2015 28.38 28.58 28.33 28.50 2,101,714 +0.30(+1.08%)
Apr 17, 2015 28.35 28.43 28.02 28.19 2,706,659 -0.44(-1.53%)
Apr 16, 2015 28.60 28.77 28.39 28.63 2,884,008 -0.05(-0.17%)
Apr 15, 2015 28.64 28.76 28.49 28.68 2,800,425 +0.19(+0.67%)
Apr 14, 2015 28.46 28.68 28.31 28.49 3,660,716 +0.02(+0.07%)
Apr 13, 2015 28.27 28.61 28.22 28.47 3,508,620 +0.19(+0.68%)
Apr 10, 2015 28.45 28.45 28.12 28.28 3,926,822 -0.14(-0.50%)
Apr 09, 2015 28.23 28.49 28.08 28.42 3,684,972 +0.11(+0.40%)
Apr 08, 2015 28.15 28.38 28.09 28.31 2,980,802 +0.20(+0.70%)
Apr 07, 2015 28.41 28.52 28.10 28.11 4,362,985 -0.27(-0.95%)
Apr 06, 2015 27.89 28.48 27.81 28.38 3,438,629 +0.19(+0.68%)
Apr 02, 2015 28.07 28.19 28.19 28.19 3,299,179 +0.06(+0.23%)
Apr 01, 2015 28.05 28.22 27.82 28.12 4,248,554 +0.06(+0.23%)
Mar 31, 2015 28.13 28.28 28.02 28.06 3,288,299 -0.22(-0.77%)
Mar 30, 2015 28.17 28.40 28.17 28.28 5,467,442 +0.23(+0.81%)
Mar 27, 2015 28.16 28.30 28.02 28.05 3,253,452 -0.16(-0.58%)
Mar 26, 2015 28.16 28.45 28.06 28.21 3,495,034 -0.12(-0.42%)
Mar 25, 2015 28.96 28.98 28.33 28.33 3,755,664 -0.60(-2.08%)
Mar 24, 2015 29.18 29.28 28.93 28.93 3,695,424 -0.32(-1.09%)
Mar 23, 2015 29.59 29.67 29.25 29.25 3,293,249 -0.33(-1.12%)
Mar 20, 2015 28.89 29.68 28.89 29.59 7,869,971 +0.54(+1.85%)
Mar 19, 2015 29.40 29.51 28.95 29.05 4,951,947 -0.49(-1.65%)
Mar 18, 2015 28.98 29.64 28.87 29.54 4,490,486 +0.53(+1.83%)
Mar 17, 2015 29.03 29.14 28.87 29.01 3,303,229 -0.24(-0.82%)
Mar 16, 2015 28.76 29.35 28.76 29.25 5,143,505 +0.71(+2.48%)
Mar 13, 2015 28.64 28.69 28.15 28.54 4,640,796 -0.16(-0.54%)
Mar 12, 2015 28.31 28.71 28.24 28.69 3,183,254 +0.57(+2.01%)
Mar 11, 2015 28.00 28.26 28.00 28.13 3,100,181 +0.24(+0.86%)
Mar 10, 2015 28.23 28.26 27.88 27.89 4,148,099 -0.67(-2.35%)
Mar 09, 2015 28.42 28.69 28.36 28.56 3,478,007 +0.18(+0.65%)
Mar 06, 2015 28.72 29.12 28.32 28.38 4,804,861 -0.33(-1.16%)
Mar 05, 2015 28.55 28.79 28.45 28.71 3,283,437 +0.19(+0.67%)
Mar 04, 2015 28.37 28.53 28.19 28.52 2,993,025 +0.05(+0.17%)
Mar 03, 2015 28.52 28.79 28.37 28.47 2,874,815 -0.13(-0.47%)
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.