INVESCO Ltd (NY: IVZ )

23.25 USD -0.80 (-3.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.45 27.54 27.15 27.32 3,750,810 -0.16(-0.58%)
May 30, 2018 27.39 27.60 27.20 27.48 2,469,286 +0.40(+1.48%)
May 29, 2018 27.83 27.92 26.93 27.08 3,364,993 -1.17(-4.14%)
May 25, 2018 28.25 28.25 28.25 0 -0.04(-0.14%)
May 24, 2018 28.27 28.40 27.64 28.29 2,870,783 -0.14(-0.49%)
May 23, 2018 28.60 28.68 28.22 28.43 2,052,827 -0.37(-1.28%)
May 22, 2018 28.71 28.98 28.64 28.80 2,514,389 +0.19(+0.66%)
May 21, 2018 28.88 28.91 28.55 28.61 2,025,813 -0.02(-0.07%)
May 18, 2018 28.65 28.72 28.44 28.63 2,791,708 -0.02(-0.07%)
May 17, 2018 28.50 28.85 28.38 28.65 2,074,237 +0.14(+0.49%)
May 16, 2018 28.35 28.80 28.33 28.51 2,063,128 +0.10(+0.35%)
May 15, 2018 28.33 28.53 28.30 28.41 2,391,695 -0.14(-0.49%)
May 14, 2018 28.26 28.68 28.18 28.55 3,509,680 +0.35(+1.24%)
May 11, 2018 28.23 28.34 27.95 28.20 2,690,289 +0.06(+0.21%)
May 10, 2018 27.81 28.42 27.79 28.14 3,847,022 +0.16(+0.57%)
May 09, 2018 28.32 28.37 27.63 27.98 9,792,803 -0.16(-0.57%)
May 08, 2018 28.37 28.44 27.83 28.14 3,746,923 -0.33(-1.16%)
May 07, 2018 28.48 28.59 28.12 28.47 3,380,409 +0.08(+0.28%)
May 04, 2018 27.77 28.73 27.70 28.39 2,704,143 +0.43(+1.54%)
May 03, 2018 28.00 28.05 27.35 27.96 3,384,717 -0.18(-0.64%)
May 02, 2018 28.44 28.48 28.08 28.14 2,861,372 -0.30(-1.05%)
May 01, 2018 28.84 29.01 28.04 28.44 4,786,054 -0.53(-1.83%)
Apr 30, 2018 29.67 29.84 28.93 28.97 4,081,193 -0.62(-2.10%)
Apr 27, 2018 29.64 29.78 29.27 29.59 3,729,672 -0.26(-0.87%)
Apr 26, 2018 30.40 30.43 29.19 29.85 5,975,401 -0.89(-2.90%)
Apr 25, 2018 30.52 31.01 30.48 30.74 3,808,596 +0.09(+0.29%)
Apr 24, 2018 31.18 31.28 30.45 30.65 2,691,758 -0.35(-1.13%)
Apr 23, 2018 31.08 31.47 30.86 31.00 2,894,954 -0.06(-0.19%)
Apr 20, 2018 31.30 31.47 30.72 31.06 3,115,460 -0.16(-0.51%)
Apr 19, 2018 31.15 31.41 30.91 31.22 1,977,942 +0.11(+0.35%)
Apr 18, 2018 31.20 31.53 31.09 31.11 2,989,551 -0.02(-0.06%)
Apr 17, 2018 31.16 31.41 30.95 31.13 2,335,228 +0.28(+0.91%)
Apr 16, 2018 30.78 31.12 30.65 30.85 2,328,046 +0.32(+1.05%)
Apr 13, 2018 30.99 31.06 30.39 30.53 2,325,686 -0.29(-0.94%)
Apr 12, 2018 30.87 31.14 30.69 30.82 2,599,973 +0.22(+0.72%)
Apr 11, 2018 30.83 31.08 30.49 30.60 3,271,447 -0.67(-2.14%)
Apr 10, 2018 31.17 31.49 31.01 31.27 2,737,437 +0.62(+2.02%)
Apr 09, 2018 30.92 31.45 30.60 30.65 2,481,556 -0.05(-0.16%)
Apr 06, 2018 31.28 31.51 30.38 30.70 3,526,584 -1.08(-3.40%)
Apr 05, 2018 31.90 32.01 31.48 31.78 2,438,635 +0.06(+0.19%)
Apr 04, 2018 30.74 31.81 30.51 31.72 3,176,305 +0.41(+1.31%)
Apr 03, 2018 31.08 31.45 30.80 31.31 3,652,470 +0.47(+1.52%)
Apr 02, 2018 31.81 31.81 30.19 30.84 4,322,213 -1.17(-3.66%)
Mar 29, 2018 32.01 32.01 32.01 0 +0.53(+1.68%)
Mar 28, 2018 31.50 31.71 31.12 31.48 5,263,757 +0.12(+0.38%)
Mar 27, 2018 32.17 32.24 31.06 31.36 4,766,459 -0.77(-2.40%)
Mar 26, 2018 31.40 32.18 31.06 32.13 4,005,198 +1.41(+4.59%)
Mar 23, 2018 31.53 31.71 30.66 30.72 2,958,662 -0.73(-2.32%)
Mar 22, 2018 32.45 32.62 31.36 31.45 4,006,667 -1.49(-4.52%)
Mar 21, 2018 32.58 33.55 32.54 32.94 3,776,727 +0.41(+1.26%)
Mar 20, 2018 32.79 32.85 32.42 32.53 2,920,451 -0.11(-0.34%)
Mar 19, 2018 33.20 32.29 32.64 3,416,496 -0.56(-1.69%)
Mar 16, 2018 33.05 33.47 33.04 33.20 11,491,283 +0.28(+0.85%)
Mar 15, 2018 33.35 33.37 32.60 32.92 5,818,779 -0.35(-1.05%)
Mar 14, 2018 34.23 34.23 33.21 33.27 4,183,678 -0.84(-2.46%)
Mar 13, 2018 34.64 34.88 33.97 34.11 2,849,301 -0.41(-1.19%)
Mar 12, 2018 34.61 35.03 34.47 34.52 4,189,933 +0.00(+0.00%)
Mar 09, 2018 34.24 34.57 33.79 34.52 3,617,980 +0.62(+1.83%)
Mar 08, 2018 33.37 33.96 33.20 33.90 5,782,818 +0.56(+1.68%)
Mar 07, 2018 33.38 33.34 4,082,329 +0.22(+0.66%)
Mar 06, 2018 32.93 33.22 32.57 33.12 3,012,652 +0.45(+1.38%)
Mar 05, 2018 32.11 32.90 31.80 32.67 3,225,602 +0.46(+1.43%)
Mar 02, 2018 31.64 32.28 31.44 32.21 3,727,600 +0.40(+1.26%)
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.