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 (%)
Feb 29, 2016 26.96 27.21 26.70 26.74 3,377,473 -0.36(-1.33%)
Feb 26, 2016 27.17 27.46 26.95 27.10 3,336,056 +0.22(+0.82%)
Feb 25, 2016 26.23 26.91 26.04 26.88 4,099,042 +0.71(+2.71%)
Feb 24, 2016 25.95 26.22 25.32 26.17 3,047,640 -0.17(-0.65%)
Feb 23, 2016 27.10 27.16 26.20 26.34 3,847,330 -0.84(-3.09%)
Feb 22, 2016 26.79 27.29 26.73 27.18 3,987,620 +0.88(+3.35%)
Feb 19, 2016 26.75 26.89 26.10 26.30 5,984,159 -0.74(-2.74%)
Feb 18, 2016 27.44 27.49 26.79 27.04 4,279,222 -0.41(-1.49%)
Feb 17, 2016 27.20 27.72 27.03 27.45 3,539,809 +0.75(+2.81%)
Feb 16, 2016 26.80 27.00 26.41 26.70 4,540,828 +0.20(+0.75%)
Feb 12, 2016 26.20 26.50 26.50 26.50 4,910,100 +1.12(+4.41%)
Feb 11, 2016 25.40 25.60 24.90 25.38 6,561,183 -0.93(-3.53%)
Feb 10, 2016 25.89 26.73 25.76 26.31 6,798,415 +0.66(+2.57%)
Feb 09, 2016 25.03 25.94 24.92 25.65 5,585,846 -0.13(-0.50%)
Feb 08, 2016 26.42 26.42 25.43 25.78 5,946,370 -1.30(-4.80%)
Feb 05, 2016 27.97 28.27 26.92 27.08 6,477,296 -0.88(-3.15%)
Feb 04, 2016 27.57 28.50 27.49 27.96 5,245,789 +0.39(+1.41%)
Feb 03, 2016 28.03 28.11 26.75 27.57 8,697,551 -0.22(-0.79%)
Feb 02, 2016 28.40 28.40 27.63 27.79 5,401,420 -1.33(-4.57%)
Feb 01, 2016 29.68 29.69 28.81 29.12 5,087,193 -0.81(-2.71%)
Jan 29, 2016 28.87 30.02 28.75 29.93 7,523,683 +1.38(+4.83%)
Jan 28, 2016 29.27 29.85 28.28 28.55 6,279,958 -0.43(-1.48%)
Jan 27, 2016 29.13 29.88 28.76 28.98 5,149,282 -0.20(-0.69%)
Jan 26, 2016 28.77 29.28 28.76 29.18 3,815,229 +0.53(+1.85%)
Jan 25, 2016 29.27 29.35 28.53 28.65 5,248,852 -0.83(-2.82%)
Jan 22, 2016 28.96 29.54 28.89 29.48 4,155,949 +1.05(+3.69%)
Jan 21, 2016 28.48 29.00 28.10 28.43 3,936,472 +0.22(+0.78%)
Jan 20, 2016 28.20 28.54 27.36 28.21 5,576,038 -0.61(-2.12%)
Jan 19, 2016 29.13 29.30 28.53 28.82 3,336,296 +0.06(+0.21%)
Jan 15, 2016 28.57 28.76 28.76 28.76 4,479,600 -0.87(-2.94%)
Jan 14, 2016 29.16 29.96 28.38 29.63 3,891,915 +0.54(+1.86%)
Jan 13, 2016 30.01 30.12 28.88 29.09 6,488,579 -0.71(-2.38%)
Jan 12, 2016 30.25 30.38 29.20 29.80 4,501,046 -0.13(-0.43%)
Jan 11, 2016 30.23 30.31 29.26 29.93 5,870,140 -0.20(-0.66%)
Jan 08, 2016 31.78 31.83 30.05 30.13 5,357,376 -1.38(-4.38%)
Jan 07, 2016 31.51 31.89 31.32 31.51 6,252,232 -1.02(-3.14%)
Jan 06, 2016 32.28 32.78 32.18 32.53 5,198,781 -0.57(-1.72%)
Jan 05, 2016 33.34 33.54 32.68 33.10 4,698,739 -0.09(-0.27%)
Jan 04, 2016 32.59 33.21 32.37 33.19 7,028,560 -0.29(-0.87%)
Dec 31, 2015 33.13 33.48 33.48 33.48 3,688,700 +0.10(+0.30%)
Dec 30, 2015 33.36 33.78 33.27 33.38 2,735,074 -0.19(-0.57%)
Dec 29, 2015 33.21 33.61 33.17 33.57 3,070,447 +0.61(+1.85%)
Dec 28, 2015 32.75 33.00 32.58 32.96 2,162,476 +0.04(+0.12%)
Dec 24, 2015 33.07 32.92 32.92 32.92 1,728,100 -0.20(-0.60%)
Dec 23, 2015 32.01 33.22 31.94 33.12 4,146,272 +1.39(+4.38%)
Dec 22, 2015 31.78 31.99 31.31 31.73 2,925,697 +0.08(+0.25%)
Dec 21, 2015 31.05 31.66 30.94 31.65 3,504,237 +0.91(+2.96%)
Dec 18, 2015 31.00 31.05 30.67 30.74 6,382,760 -0.45(-1.44%)
Dec 17, 2015 32.09 32.12 31.16 31.19 3,060,987 -0.71(-2.23%)
Dec 16, 2015 31.68 31.95 31.05 31.90 4,141,465 +0.56(+1.79%)
Dec 15, 2015 30.77 31.44 30.50 31.34 5,530,208 +0.95(+3.13%)
Dec 14, 2015 31.45 31.67 30.12 30.39 6,085,734 -1.03(-3.28%)
Dec 11, 2015 32.24 32.50 31.39 31.42 8,226,075 -1.37(-4.18%)
Dec 10, 2015 32.51 33.19 32.26 32.79 3,816,816 +0.42(+1.30%)
Dec 09, 2015 32.68 33.28 32.26 32.37 3,779,721 -0.48(-1.46%)
Dec 08, 2015 33.08 33.16 32.70 32.85 3,409,914 -0.71(-2.12%)
Dec 07, 2015 33.75 33.77 33.33 33.56 2,276,920 -0.27(-0.80%)
Dec 04, 2015 33.31 34.01 33.07 33.83 2,832,111 +0.66(+1.99%)
Dec 03, 2015 33.78 35.00 33.02 33.17 2,932,693 -0.44(-1.31%)
Dec 02, 2015 33.97 34.10 33.47 33.61 2,584,833 -0.29(-0.86%)
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.