INVESCO Ltd (NY: IVZ )

13.86 -0.28 (-1.95%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.56 31.66 31.19 31.40 3,503,794 -0.05(-0.16%)
May 27, 2016 31.17 31.45 31.45 31.45 2,535,700 +0.35(+1.13%)
May 26, 2016 31.34 31.40 31.07 31.10 3,212,046 -0.27(-0.86%)
May 25, 2016 30.98 31.43 30.91 31.37 4,559,788 +0.64(+2.08%)
May 24, 2016 30.07 30.86 30.03 30.73 4,962,852 +0.86(+2.88%)
May 23, 2016 29.42 29.96 29.42 29.87 4,309,371 +0.33(+1.12%)
May 20, 2016 29.04 29.61 28.96 29.54 5,756,587 +0.75(+2.61%)
May 19, 2016 28.75 29.00 28.38 28.79 4,261,474 -0.20(-0.69%)
May 18, 2016 28.41 28.99 28.35 28.99 5,730,811 +0.58(+2.04%)
May 17, 2016 28.35 28.81 28.08 28.41 5,230,794 -0.04(-0.14%)
May 16, 2016 28.44 28.69 28.27 28.45 5,191,369 +0.07(+0.25%)
May 13, 2016 28.97 29.41 28.35 28.38 3,403,841 -0.68(-2.34%)
May 12, 2016 29.33 29.56 28.89 29.06 2,679,753 +0.01(+0.03%)
May 11, 2016 29.45 29.65 29.02 29.05 3,562,345 -0.94(-3.13%)
May 10, 2016 29.73 30.05 29.70 29.99 2,768,399 +0.45(+1.52%)
May 09, 2016 29.65 29.79 29.43 29.54 2,314,923 -0.12(-0.40%)
May 06, 2016 29.28 29.70 29.08 29.66 2,937,560 +0.19(+0.64%)
May 05, 2016 29.81 29.99 29.36 29.47 3,499,701 -0.25(-0.84%)
May 04, 2016 29.81 30.04 29.49 29.72 2,746,451 -0.41(-1.36%)
May 03, 2016 30.61 30.61 29.64 30.13 5,328,066 -0.93(-2.99%)
May 02, 2016 30.83 31.43 30.68 31.06 3,829,739 +0.05(+0.16%)
Apr 29, 2016 31.16 31.35 30.50 31.01 3,881,963 -0.48(-1.52%)
Apr 28, 2016 31.91 32.12 31.32 31.49 5,301,508 -1.24(-3.79%)
Apr 27, 2016 32.31 32.85 32.23 32.73 3,289,529 +0.30(+0.93%)
Apr 26, 2016 32.04 32.45 31.82 32.43 2,610,416 +0.61(+1.92%)
Apr 25, 2016 32.17 32.34 31.68 31.82 3,400,403 -0.54(-1.67%)
Apr 22, 2016 32.40 32.70 32.14 32.36 2,330,170 +0.05(+0.15%)
Apr 21, 2016 32.35 32.58 32.04 32.31 3,097,628 -0.07(-0.22%)
Apr 20, 2016 31.92 32.51 31.77 32.38 2,848,600 +0.59(+1.86%)
Apr 19, 2016 31.71 31.99 31.55 31.79 2,045,012 +0.26(+0.82%)
Apr 18, 2016 31.07 31.66 30.99 31.53 2,792,740 +0.29(+0.93%)
Apr 15, 2016 31.29 31.38 31.07 31.24 2,291,965 -0.07(-0.22%)
Apr 14, 2016 31.19 31.55 30.98 31.31 2,388,849 +0.09(+0.29%)
Apr 13, 2016 30.58 31.22 30.52 31.22 3,525,594 +1.14(+3.79%)
Apr 12, 2016 29.84 30.23 29.50 30.08 4,574,143 +0.46(+1.55%)
Apr 11, 2016 29.88 30.18 29.59 29.62 4,317,046 +0.02(+0.07%)
Apr 08, 2016 29.96 30.08 29.51 29.60 3,787,291 +0.00(+0.00%)
Apr 07, 2016 30.43 30.84 29.50 29.60 6,159,416 -1.16(-3.77%)
Apr 06, 2016 30.54 31.13 30.49 30.76 3,341,459 +0.07(+0.23%)
Apr 05, 2016 30.47 30.86 30.18 30.69 4,782,510 -0.40(-1.29%)
Apr 04, 2016 31.34 31.55 30.98 31.09 4,568,042 -0.29(-0.92%)
Apr 01, 2016 30.49 31.46 30.39 31.38 4,467,407 +0.61(+1.98%)
Mar 31, 2016 31.19 31.41 30.49 30.77 7,780,859 -0.49(-1.57%)
Mar 30, 2016 31.22 31.55 31.03 31.26 3,257,180 +0.39(+1.26%)
Mar 29, 2016 30.25 30.93 29.93 30.87 2,288,810 +0.38(+1.25%)
Mar 28, 2016 30.33 30.64 30.07 30.49 1,709,994 +0.16(+0.53%)
Mar 24, 2016 30.02 30.33 30.33 30.33 2,046,700 -0.07(-0.23%)
Mar 23, 2016 30.82 30.82 30.18 30.40 3,100,676 -0.42(-1.36%)
Mar 22, 2016 30.60 30.98 30.37 30.82 2,354,183 -0.15(-0.48%)
Mar 21, 2016 31.07 31.14 30.68 30.97 2,673,059 -0.04(-0.13%)
Mar 18, 2016 31.12 31.46 30.62 31.01 8,770,948 +0.09(+0.29%)
Mar 17, 2016 30.12 31.17 30.11 30.92 3,758,035 +0.79(+2.62%)
Mar 16, 2016 29.41 30.25 29.27 30.13 3,594,121 +0.53(+1.79%)
Mar 15, 2016 29.62 29.71 29.15 29.60 3,047,463 -0.36(-1.20%)
Mar 14, 2016 29.74 30.09 29.54 29.96 4,225,762 -0.04(-0.13%)
Mar 11, 2016 29.12 30.07 28.86 30.00 4,970,197 +1.67(+5.89%)
Mar 10, 2016 28.49 28.61 27.68 28.33 4,979,455 +0.14(+0.50%)
Mar 09, 2016 28.48 28.50 27.67 28.19 3,549,625 -0.01(-0.04%)
Mar 08, 2016 28.66 28.82 28.09 28.20 3,104,788 -0.81(-2.79%)
Mar 07, 2016 28.75 29.21 28.60 29.01 2,980,590 -0.08(-0.28%)
Mar 04, 2016 28.75 29.16 28.46 29.09 4,655,904 +0.49(+1.71%)
Mar 03, 2016 28.20 28.65 28.10 28.60 3,506,936 +0.38(+1.35%)
Mar 02, 2016 27.95 28.23 27.73 28.22 4,456,226 +0.34(+1.22%)
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.