INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.35 40.40 40.08 40.27 3,683,783 -0.06(-0.15%)
Feb 26, 2015 40.12 40.73 40.05 40.33 3,675,103 +0.14(+0.35%)
Feb 25, 2015 40.10 40.28 39.97 40.19 1,996,629 -0.01(-0.02%)
Feb 24, 2015 39.65 40.30 39.65 40.20 2,787,279 +0.46(+1.16%)
Feb 23, 2015 39.97 40.01 39.58 39.74 2,056,921 -0.29(-0.72%)
Feb 20, 2015 38.96 40.14 38.96 40.03 4,124,516 +0.85(+2.17%)
Feb 19, 2015 39.06 39.34 38.92 39.18 2,904,632 +0.00(+0.00%)
Feb 18, 2015 39.50 39.60 39.06 39.18 2,029,764 -0.33(-0.84%)
Feb 17, 2015 39.44 39.73 39.28 39.51 1,925,280 -0.01(-0.03%)
Feb 13, 2015 39.60 39.52 39.52 39.52 1,956,100 -0.06(-0.15%)
Feb 12, 2015 39.78 39.79 39.41 39.58 2,405,180 +0.21(+0.53%)
Feb 11, 2015 39.38 39.53 39.05 39.37 1,827,408 +0.00(+0.00%)
Feb 10, 2015 39.16 39.42 38.70 39.37 2,182,405 +0.62(+1.60%)
Feb 09, 2015 38.58 38.93 38.46 38.75 1,885,957 -0.10(-0.26%)
Feb 06, 2015 39.28 39.58 38.74 38.85 3,501,761 -0.08(-0.21%)
Feb 05, 2015 38.64 39.16 38.58 38.93 2,835,631 +0.47(+1.22%)
Feb 04, 2015 38.52 38.84 38.37 38.46 2,869,468 -0.21(-0.54%)
Feb 03, 2015 37.77 38.70 37.66 38.67 4,752,557 +1.25(+3.34%)
Feb 02, 2015 36.83 37.44 36.49 37.42 3,529,549 +0.69(+1.88%)
Jan 30, 2015 37.17 37.57 36.43 36.73 5,168,426 -1.04(-2.75%)
Jan 29, 2015 37.28 37.86 36.63 37.77 6,845,390 +1.43(+3.94%)
Jan 28, 2015 37.43 37.43 36.33 36.34 4,190,477 -0.79(-2.13%)
Jan 27, 2015 36.87 37.40 36.74 37.13 3,463,269 -0.27(-0.72%)
Jan 26, 2015 37.25 37.47 36.83 37.40 2,895,112 +0.37(+1.00%)
Jan 23, 2015 37.27 37.33 36.96 37.03 4,714,498 -0.29(-0.78%)
Jan 22, 2015 36.58 37.49 36.03 37.32 5,032,909 +1.01(+2.78%)
Jan 21, 2015 35.91 36.44 35.42 36.31 4,313,837 +0.33(+0.92%)
Jan 20, 2015 36.47 36.53 35.88 35.98 3,097,408 -0.36(-0.99%)
Jan 16, 2015 35.66 36.35 35.45 36.34 3,427,837 +0.41(+1.14%)
Jan 15, 2015 36.55 36.80 35.91 35.93 4,341,148 -0.62(-1.70%)
Jan 14, 2015 36.75 36.88 36.22 36.55 4,716,632 -0.78(-2.09%)
Jan 13, 2015 37.79 38.26 37.03 37.33 4,254,959 -0.10(-0.27%)
Jan 12, 2015 37.64 37.64 36.95 37.43 2,286,496 -0.22(-0.58%)
Jan 09, 2015 38.38 38.45 37.63 37.65 2,609,958 -0.71(-1.85%)
Jan 08, 2015 38.16 38.71 38.02 38.36 2,892,108 +0.66(+1.75%)
Jan 07, 2015 37.66 37.96 37.41 37.70 2,547,614 +0.49(+1.32%)
Jan 06, 2015 37.60 37.99 36.90 37.21 5,081,128 -0.79(-2.08%)
Jan 05, 2015 38.77 38.89 37.94 38.00 4,067,588 -1.14(-2.91%)
Jan 02, 2015 39.72 39.81 38.87 39.14 2,899,023 -0.38(-0.96%)
Dec 31, 2014 40.11 39.52 39.52 39.52 1,752,400 -0.44(-1.10%)
Dec 30, 2014 40.30 40.30 39.95 39.96 1,899,887 -0.39(-0.97%)
Dec 29, 2014 40.24 40.70 40.15 40.35 2,062,916 +0.03(+0.07%)
Dec 26, 2014 40.64 40.76 40.28 40.32 1,549,954 -0.05(-0.12%)
Dec 24, 2014 40.60 40.37 40.37 40.37 878,600 -0.16(-0.39%)
Dec 23, 2014 40.51 40.90 40.47 40.53 2,329,693 +0.28(+0.70%)
Dec 22, 2014 39.46 40.34 39.45 40.25 2,535,004 +0.08(+0.20%)
Dec 19, 2014 40.47 40.69 40.03 40.17 4,922,736 -0.29(-0.72%)
Dec 18, 2014 39.86 40.48 39.52 40.46 4,788,497 +1.22(+3.11%)
Dec 17, 2014 38.45 39.27 38.28 39.24 3,565,467 +1.07(+2.80%)
Dec 16, 2014 38.29 39.29 38.05 38.17 2,884,574 -0.41(-1.06%)
Dec 15, 2014 38.76 38.89 38.20 38.58 4,028,696 +0.02(+0.05%)
Dec 12, 2014 39.43 39.60 38.55 38.56 2,148,064 -1.46(-3.65%)
Dec 11, 2014 40.44 40.89 39.92 40.02 2,698,271 -0.24(-0.60%)
Dec 10, 2014 41.09 41.40 40.19 40.26 2,749,875 -0.83(-2.02%)
Dec 09, 2014 40.89 41.11 40.40 41.09 1,699,396 +0.03(+0.07%)
Dec 08, 2014 41.05 41.51 40.87 41.06 2,103,465 -0.09(-0.22%)
Dec 05, 2014 40.63 41.20 40.63 41.15 1,984,028 +0.69(+1.71%)
Dec 04, 2014 40.41 40.56 40.01 40.46 2,640,165 +0.02(+0.05%)
Dec 03, 2014 40.48 40.67 40.38 40.44 1,736,732 -0.06(-0.15%)
Dec 02, 2014 40.46 40.73 40.33 40.50 1,792,097 +0.21(+0.52%)
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.