INVESCO Ltd (NY: IVZ )

19.32 -0.09 (-0.44%)
Streaming Delayed Price Updated: 10:11 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.29 16.32 16.08 16.19 5,715,388 -0.17(-1.04%)
Apr 27, 2012 16.40 16.45 16.15 16.36 5,892,047 +0.03(+0.16%)
Apr 26, 2012 15.93 16.42 15.74 16.33 8,247,050 +0.40(+2.49%)
Apr 25, 2012 15.83 15.97 15.73 15.93 5,548,460 +0.27(+1.75%)
Apr 24, 2012 15.53 15.75 15.44 15.66 5,459,518 +0.20(+1.31%)
Apr 23, 2012 15.42 15.49 15.34 15.46 7,247,679 -0.30(-1.90%)
Apr 20, 2012 15.93 15.99 15.75 15.76 5,361,007 -0.07(-0.45%)
Apr 19, 2012 16.01 16.06 15.74 15.83 6,074,656 -0.14(-0.86%)
Apr 18, 2012 16.23 16.23 15.95 15.97 8,249,258 -0.37(-2.27%)
Apr 17, 2012 16.26 16.49 16.14 16.34 6,453,133 +0.25(+1.58%)
Apr 16, 2012 16.29 16.38 15.95 16.08 4,261,882 -0.02(-0.12%)
Apr 13, 2012 16.50 16.53 16.10 16.10 4,851,584 -0.43(-2.60%)
Apr 12, 2012 16.21 16.58 16.21 16.53 6,553,737 +0.36(+2.26%)
Apr 11, 2012 16.25 16.32 16.08 16.17 10,496,723 +0.23(+1.47%)
Apr 10, 2012 16.39 16.46 15.91 15.93 11,023,100 -0.48(-2.94%)
Apr 09, 2012 16.64 16.64 16.35 16.42 7,564,307 -0.54(-3.19%)
Apr 05, 2012 16.84 17.03 16.70 16.96 5,840,691 +0.03(+0.15%)
Apr 04, 2012 17.11 17.33 16.90 16.93 5,678,347 -0.40(-2.29%)
Apr 03, 2012 17.35 17.44 17.18 17.33 4,753,496 -0.12(-0.67%)
Apr 02, 2012 17.32 17.53 17.19 17.45 5,221,963 +0.07(+0.38%)
Mar 30, 2012 17.18 17.39 16.98 17.38 6,295,979 +0.35(+2.07%)
Mar 29, 2012 16.98 17.09 16.87 17.03 5,073,480 -0.12(-0.68%)
Mar 28, 2012 17.24 17.34 16.92 17.15 4,134,804 -0.10(-0.60%)
Mar 27, 2012 17.52 17.56 17.25 17.25 4,658,186 -0.24(-1.38%)
Mar 26, 2012 17.33 17.49 17.24 17.49 6,590,562 +0.36(+2.09%)
Mar 23, 2012 16.83 17.19 16.77 17.13 6,413,589 +0.33(+1.98%)
Mar 22, 2012 17.04 17.09 16.76 16.80 7,338,851 -0.39(-2.27%)
Mar 21, 2012 17.05 17.28 16.98 17.19 7,510,950 +0.21(+1.23%)
Mar 20, 2012 17.00 17.08 16.81 16.98 3,728,468 -0.16(-0.91%)
Mar 19, 2012 17.00 17.32 16.92 17.14 6,029,413 +0.10(+0.61%)
Mar 16, 2012 17.19 17.22 16.94 17.04 7,080,876 -0.15(-0.87%)
Mar 15, 2012 16.94 17.25 16.79 17.19 5,592,799 +0.26(+1.54%)
Mar 14, 2012 16.91 16.97 16.71 16.92 7,220,599 -0.01(-0.08%)
Mar 13, 2012 16.40 16.94 16.31 16.94 8,810,157 +0.61(+3.71%)
Mar 12, 2012 16.20 16.33 16.10 16.33 5,731,472 +0.12(+0.76%)
Mar 09, 2012 15.93 16.29 15.91 16.21 4,346,166 +0.18(+1.10%)
Mar 08, 2012 15.99 16.08 15.86 16.03 3,871,493 +0.22(+1.40%)
Mar 07, 2012 15.67 15.84 15.60 15.81 4,619,092 +0.25(+1.59%)
Mar 06, 2012 15.64 15.73 15.48 15.56 5,940,375 -0.35(-2.21%)
Mar 05, 2012 16.03 16.05 15.80 15.91 5,907,227 -0.23(-1.41%)
Mar 02, 2012 16.18 16.32 16.14 16.14 3,786,629 -0.07(-0.44%)
Mar 01, 2012 16.01 16.34 15.92 16.21 4,888,653 +0.07(+0.44%)
Feb 29, 2012 16.26 16.42 16.06 16.14 6,702,861 -0.12(-0.76%)
Feb 28, 2012 16.19 16.36 16.12 16.27 8,037,548 +0.12(+0.77%)
Feb 27, 2012 16.09 16.27 15.93 16.14 5,410,449 -0.07(-0.44%)
Feb 24, 2012 16.29 16.29 16.14 16.21 4,151,904 -0.05(-0.28%)
Feb 23, 2012 16.08 16.29 16.01 16.26 4,736,148 +0.12(+0.77%)
Feb 22, 2012 16.17 16.28 16.08 16.14 6,390,109 -0.03(-0.16%)
Feb 21, 2012 16.14 16.27 16.10 16.16 6,792,664 +0.14(+0.91%)
Feb 17, 2012 16.13 16.17 15.95 16.02 5,650,848 -0.02(-0.12%)
Feb 16, 2012 15.47 16.05 15.43 16.04 7,301,724 +0.57(+3.69%)
Feb 15, 2012 15.65 15.70 15.39 15.47 4,490,002 -0.06(-0.42%)
Feb 14, 2012 15.69 15.69 15.42 15.53 5,670,056 -0.27(-1.68%)
Feb 13, 2012 15.85 15.93 15.69 15.80 3,911,687 +0.17(+1.08%)
Feb 10, 2012 15.63 15.81 15.57 15.63 5,478,537 -0.22(-1.39%)
Feb 09, 2012 15.87 15.98 15.75 15.85 7,959,361 +0.08(+0.49%)
Feb 08, 2012 15.73 15.83 15.69 15.77 7,496,889 +0.03(+0.16%)
Feb 07, 2012 15.34 15.77 15.24 15.74 7,091,122 +0.25(+1.63%)
Feb 06, 2012 15.36 15.60 15.27 15.49 5,801,997 +0.01(+0.04%)
Feb 03, 2012 15.27 15.50 15.20 15.49 8,657,903 +0.47(+3.15%)
Feb 02, 2012 15.03 15.11 14.88 15.01 4,458,075 -0.02(-0.13%)
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.