INVESCO Ltd (NY: IVZ )

25.08 USD -0.09 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 31.88 32.95 31.75 32.92 3,170,709 +1.22(+3.85%)
May 31, 2017 31.85 31.90 31.16 31.70 2,521,037 +0.08(+0.25%)
May 30, 2017 31.99 31.99 31.51 31.62 1,534,210 -0.38(-1.19%)
May 26, 2017 31.78 32.03 31.64 32.00 1,636,815 +0.05(+0.16%)
May 25, 2017 31.51 32.12 31.31 31.95 2,435,250 +0.77(+2.47%)
May 24, 2017 31.28 31.31 30.92 31.18 2,701,729 -0.07(-0.22%)
May 23, 2017 30.95 31.96 30.95 31.25 2,741,649 -0.60(-1.88%)
May 22, 2017 31.87 31.99 31.60 31.85 1,501,314 +0.23(+0.73%)
May 19, 2017 31.38 31.77 31.22 31.62 2,281,629 +0.38(+1.22%)
May 18, 2017 30.69 31.38 30.51 31.24 4,234,031 +0.58(+1.89%)
May 17, 2017 32.18 31.81 30.58 30.66 3,514,721 -1.52(-4.72%)
May 16, 2017 32.39 32.42 31.92 32.18 2,170,885 -0.04(-0.12%)
May 15, 2017 32.23 32.45 32.09 32.22 2,719,787 +0.10(+0.31%)
May 12, 2017 31.97 32.14 31.84 32.12 1,837,429 -0.03(-0.09%)
May 11, 2017 32.22 32.24 31.77 32.15 2,280,761 -0.24(-0.74%)
May 10, 2017 32.24 32.44 32.04 32.39 1,856,370 -0.17(-0.52%)
May 09, 2017 32.40 32.67 32.34 32.56 2,340,274 +0.21(+0.65%)
May 08, 2017 32.48 32.48 32.22 32.35 2,267,510 -0.03(-0.09%)
May 05, 2017 32.47 32.53 32.18 32.38 1,475,432 -0.03(-0.09%)
May 04, 2017 32.80 32.95 32.21 32.41 2,003,585 -0.26(-0.80%)
May 03, 2017 32.44 32.72 32.35 32.67 1,741,007 +0.06(+0.18%)
May 02, 2017 32.72 32.79 32.36 32.61 2,217,115 -0.08(-0.24%)
May 01, 2017 33.07 33.12 32.67 32.69 2,332,397 -0.25(-0.76%)
Apr 28, 2017 33.12 33.47 32.79 32.94 3,185,461 -0.18(-0.54%)
Apr 27, 2017 32.70 33.13 31.99 33.12 4,668,923 +0.68(+2.10%)
Apr 26, 2017 32.11 32.68 32.01 32.44 4,084,018 +0.27(+0.84%)
Apr 25, 2017 32.30 32.33 32.00 32.17 2,664,224 +0.14(+0.44%)
Apr 24, 2017 32.00 32.26 31.88 32.03 3,774,465 +0.75(+2.40%)
Apr 21, 2017 31.50 31.64 31.14 31.28 2,734,349 -0.24(-0.76%)
Apr 20, 2017 31.19 31.59 31.03 31.52 3,532,860 +0.51(+1.64%)
Apr 19, 2017 30.96 31.14 30.87 31.01 3,117,887 +0.37(+1.21%)
Apr 18, 2017 30.56 30.84 30.37 30.64 3,066,763 -0.09(-0.29%)
Apr 17, 2017 30.12 30.77 30.10 30.73 2,266,256 +0.70(+2.33%)
Apr 13, 2017 30.30 30.60 30.02 30.03 2,472,579 -0.45(-1.48%)
Apr 12, 2017 30.83 30.92 30.36 30.48 3,275,366 -0.33(-1.07%)
Apr 11, 2017 30.58 30.87 30.15 30.81 2,834,825 +0.06(+0.20%)
Apr 10, 2017 30.37 31.00 30.31 30.75 3,003,905 +0.38(+1.25%)
Apr 07, 2017 30.32 30.57 30.20 30.37 2,791,163 -0.22(-0.72%)
Apr 06, 2017 30.38 30.68 30.16 30.59 1,870,704 +0.31(+1.02%)
Apr 05, 2017 30.76 31.02 30.26 30.28 1,967,647 -0.21(-0.69%)
Apr 04, 2017 30.42 30.69 30.41 30.49 1,849,542 -0.10(-0.33%)
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.