INVESCO Ltd (NY: IVZ )

26.25 USD +1.36 (+5.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.39 32.55 31.62 31.80 5,866,059 -0.12(-0.38%)
Jun 26, 2013 31.92 32.12 31.66 31.92 4,633,527 +0.42(+1.33%)
Jun 25, 2013 31.79 31.90 31.27 31.50 6,816,144 +0.20(+0.64%)
Jun 24, 2013 32.25 32.25 31.09 31.30 5,970,312 -1.51(-4.60%)
Jun 21, 2013 33.15 33.44 32.59 32.81 6,144,586 +0.01(+0.03%)
Jun 20, 2013 33.56 33.58 32.68 32.80 3,866,735 -1.21(-3.56%)
Jun 19, 2013 34.58 34.63 34.01 34.01 3,524,021 -0.53(-1.53%)
Jun 18, 2013 34.45 34.66 34.31 34.54 2,182,647 +0.19(+0.55%)
Jun 17, 2013 33.95 34.51 33.89 34.35 2,661,250 +0.83(+2.48%)
Jun 14, 2013 33.88 34.08 33.39 33.52 3,158,771 -0.49(-1.44%)
Jun 13, 2013 33.11 34.06 33.00 34.01 2,865,913 +0.85(+2.56%)
Jun 12, 2013 33.96 33.99 33.07 33.16 2,271,749 -0.46(-1.37%)
Jun 11, 2013 33.78 34.18 33.37 33.62 3,020,811 -0.64(-1.87%)
Jun 10, 2013 34.59 34.60 33.90 34.26 3,747,468 -0.18(-0.52%)
Jun 07, 2013 33.38 34.49 33.30 34.44 5,681,253 +1.30(+3.92%)
Jun 06, 2013 32.57 33.14 32.37 33.14 4,914,422 +0.56(+1.72%)
Jun 05, 2013 33.22 33.29 32.34 32.58 4,283,491 -0.72(-2.16%)
Jun 04, 2013 33.52 34.15 33.18 33.30 5,063,568 -0.16(-0.48%)
Jun 03, 2013 33.75 33.80 32.98 33.46 4,006,552 -0.28(-0.83%)
May 31, 2013 34.46 34.54 33.74 33.74 4,415,973 -0.90(-2.60%)
May 30, 2013 34.19 34.82 34.05 34.64 3,097,687 +0.47(+1.38%)
May 29, 2013 34.13 34.46 33.92 34.17 3,910,975 -0.32(-0.93%)
May 28, 2013 34.24 34.66 34.10 34.49 3,978,332 +0.93(+2.77%)
May 24, 2013 33.31 33.64 33.13 33.56 2,477,471 +0.02(+0.06%)
May 23, 2013 33.56 33.65 33.15 33.54 5,157,889 -0.50(-1.47%)
May 22, 2013 34.48 35.02 33.88 34.04 3,215,122 -0.40(-1.16%)
May 21, 2013 34.61 34.80 34.38 34.44 2,810,086 -0.16(-0.46%)
May 20, 2013 34.55 34.95 34.50 34.60 2,651,408 +0.01(+0.03%)
May 17, 2013 34.51 34.65 34.31 34.59 4,665,878 +0.29(+0.85%)
May 16, 2013 34.62 34.88 34.24 34.30 4,118,127 -0.30(-0.87%)
May 15, 2013 34.03 34.63 33.86 34.60 4,578,546 +0.56(+1.65%)
May 13, 2013 33.89 34.17 33.72 34.04 3,961,100 -0.07(-0.21%)
May 10, 2013 33.22 34.16 33.01 34.11 10,048,696 +1.14(+3.46%)
May 09, 2013 33.04 33.20 32.76 32.97 2,719,505 -0.03(-0.09%)
May 08, 2013 32.55 33.03 32.31 33.00 3,096,621 +0.39(+1.20%)
May 07, 2013 32.70 32.83 32.46 32.61 3,676,470 +0.03(+0.09%)
May 06, 2013 32.48 32.74 32.44 32.58 3,715,181 +0.12(+0.37%)
May 03, 2013 32.23 32.76 31.80 32.46 4,426,857 +0.66(+2.08%)
May 02, 2013 31.73 31.85 31.51 31.80 4,731,230 +0.36(+1.15%)
May 01, 2013 31.75 32.22 31.40 31.44 6,668,825 -0.30(-0.95%)
Apr 30, 2013 31.38 31.97 30.54 31.74 11,840,679 +2.03(+6.83%)
Apr 29, 2013 29.73 29.83 29.49 29.71 3,789,631 +0.16(+0.54%)
Apr 26, 2013 29.67 29.70 29.29 29.55 3,786,780 -0.15(-0.51%)
Apr 25, 2013 29.80 29.85 29.57 29.70 2,921,075 +0.02(+0.07%)
Apr 24, 2013 29.77 29.86 29.53 29.68 2,232,132 -0.01(-0.03%)
Apr 23, 2013 29.71 30.08 29.32 29.69 4,388,820 +0.49(+1.68%)
Apr 22, 2013 28.98 29.26 28.61 29.20 2,123,115 +0.31(+1.07%)
Apr 19, 2013 28.48 28.91 28.39 28.89 2,367,935 +0.57(+2.01%)
Apr 18, 2013 28.73 28.76 28.19 28.32 2,589,925 -0.36(-1.26%)
Apr 17, 2013 29.16 29.35 28.46 28.68 4,627,385 -0.83(-2.81%)
Apr 16, 2013 29.25 29.51 29.12 29.51 2,387,882 +0.56(+1.93%)
Apr 15, 2013 29.95 30.08 28.92 28.95 4,813,002 -1.18(-3.92%)
Apr 12, 2013 30.03 30.22 29.96 30.13 3,255,028 -0.05(-0.17%)
Apr 11, 2013 29.95 30.25 29.73 30.18 4,675,502 +0.30(+1.00%)
Apr 10, 2013 29.20 29.93 29.17 29.88 4,545,166 +1.00(+3.46%)
Apr 09, 2013 28.91 29.04 28.69 28.88 3,009,666 +0.12(+0.42%)
Apr 08, 2013 28.37 28.76 28.16 28.76 1,965,702 +0.39(+1.37%)
Apr 05, 2013 28.19 28.42 27.86 28.37 4,142,977 -0.32(-1.12%)
Apr 04, 2013 28.27 28.76 28.15 28.69 3,756,915 +0.55(+1.95%)
Apr 03, 2013 28.91 28.91 28.02 28.14 4,465,629 -0.69(-2.39%)
Apr 02, 2013 28.49 28.84 28.42 28.83 2,926,199 +0.46(+1.62%)
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.