INVESCO Ltd (NY: IVZ )

18.80 -0.61 (-3.12%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.02 24.13 23.82 23.85 2,293,500 -0.12(-0.51%)
Nov 27, 2013 23.67 24.11 23.61 23.97 6,231,361 +0.35(+1.48%)
Nov 26, 2013 23.52 23.71 23.41 23.63 6,210,835 +0.18(+0.76%)
Nov 25, 2013 23.28 23.54 23.13 23.45 4,357,380 +0.25(+1.06%)
Nov 22, 2013 23.16 23.30 22.96 23.20 4,779,604 +0.08(+0.36%)
Nov 21, 2013 22.96 23.17 22.83 23.12 4,622,899 +0.21(+0.90%)
Nov 20, 2013 23.10 23.23 22.84 22.91 5,162,791 -0.08(-0.36%)
Nov 19, 2013 23.08 23.16 22.91 23.00 5,712,589 -0.08(-0.33%)
Nov 18, 2013 23.17 23.30 23.00 23.07 3,835,723 -0.09(-0.38%)
Nov 15, 2013 23.11 23.32 23.02 23.16 4,210,621 -0.00(-0.01%)
Nov 14, 2013 23.24 23.33 22.96 23.16 6,793,914 +0.58(+2.59%)
Nov 12, 2013 22.82 22.90 22.48 22.58 5,181,790 -0.24(-1.07%)
Nov 11, 2013 22.88 23.04 22.66 22.82 3,742,850 +0.17(+0.75%)
Nov 08, 2013 21.93 22.65 21.93 22.65 6,066,447 +0.65(+2.93%)
Nov 07, 2013 22.56 22.65 21.99 22.01 6,682,692 -0.47(-2.09%)
Nov 06, 2013 22.47 22.69 22.27 22.48 4,830,490 +0.10(+0.46%)
Nov 05, 2013 22.61 22.67 22.25 22.37 6,840,577 -0.31(-1.35%)
Nov 04, 2013 23.14 23.14 22.66 22.68 6,656,792 -0.33(-1.42%)
Nov 01, 2013 23.05 23.22 22.90 23.01 6,024,827 +0.06(+0.27%)
Oct 31, 2013 22.88 23.29 22.65 22.95 12,942,082 +0.57(+2.55%)
Oct 30, 2013 22.76 22.79 22.32 22.37 4,848,109 -0.31(-1.35%)
Oct 29, 2013 22.30 22.69 22.29 22.68 6,872,156 +0.41(+1.86%)
Oct 28, 2013 22.29 22.34 22.04 22.27 3,875,507 -0.08(-0.37%)
Oct 25, 2013 22.25 22.39 22.18 22.35 3,775,957 +0.15(+0.67%)
Oct 24, 2013 22.16 22.23 22.03 22.20 5,095,678 +0.13(+0.59%)
Oct 23, 2013 22.04 22.12 21.83 22.07 5,538,638 -0.03(-0.12%)
Oct 22, 2013 22.27 22.32 21.93 22.10 6,062,319 -0.02(-0.09%)
Oct 21, 2013 22.37 22.38 22.10 22.12 4,519,740 -0.16(-0.73%)
Oct 18, 2013 22.19 22.39 22.07 22.28 8,465,267 +0.21(+0.95%)
Oct 17, 2013 21.67 22.29 21.67 22.07 13,753,930 +0.27(+1.22%)
Oct 16, 2013 21.88 21.97 21.42 21.80 22,648,204 -0.24(-1.08%)
Oct 15, 2013 23.48 23.54 21.81 22.04 32,383,006 -1.52(-6.44%)
Oct 14, 2013 23.12 23.61 23.07 23.56 4,515,738 +0.20(+0.87%)
Oct 11, 2013 23.05 23.55 22.97 23.35 5,515,040 +0.29(+1.27%)
Oct 10, 2013 22.39 23.07 22.39 23.06 9,134,758 +1.20(+5.47%)
Oct 09, 2013 21.55 22.00 21.44 21.86 6,218,818 +0.45(+2.10%)
Oct 08, 2013 21.77 21.94 21.42 21.42 5,243,885 -0.29(-1.32%)
Oct 07, 2013 21.80 21.96 21.70 21.70 2,828,128 -0.31(-1.42%)
Oct 04, 2013 21.78 22.07 21.76 22.01 2,215,792 +0.23(+1.06%)
Oct 03, 2013 21.95 21.99 21.50 21.78 4,373,575 -0.22(-0.99%)
Oct 02, 2013 21.70 22.00 21.62 22.00 4,604,887 +0.10(+0.43%)
Oct 01, 2013 21.76 21.97 21.60 21.91 5,011,527 +0.09(+0.41%)
Sep 27, 2013 21.74 21.85 21.61 21.82 3,667,046 -0.10(-0.43%)
Sep 26, 2013 21.77 21.92 21.70 21.91 3,218,559 +0.12(+0.53%)
Sep 25, 2013 21.89 22.00 21.76 21.80 2,260,127 -0.10(-0.43%)
Sep 24, 2013 22.08 22.12 21.87 21.89 3,315,444 -0.19(-0.86%)
Sep 23, 2013 22.03 22.16 21.86 22.08 5,269,598 -0.10(-0.46%)
Sep 20, 2013 22.23 22.36 22.10 22.18 7,504,549 +0.00(+0.00%)
Sep 19, 2013 22.31 22.45 22.14 22.18 6,864,757 +0.05(+0.25%)
Sep 18, 2013 21.53 22.25 21.41 22.13 7,108,957 +0.60(+2.78%)
Sep 17, 2013 21.52 21.64 21.41 21.53 2,469,275 +0.04(+0.19%)
Sep 16, 2013 21.54 21.64 21.37 21.49 6,076,587 +0.37(+1.77%)
Sep 13, 2013 21.10 21.44 20.92 21.12 3,516,768 +0.01(+0.03%)
Sep 12, 2013 21.24 21.39 21.06 21.11 4,997,843 -0.12(-0.58%)
Sep 11, 2013 21.30 21.44 21.14 21.23 3,161,932 -0.10(-0.45%)
Sep 10, 2013 21.21 21.53 21.21 21.33 4,200,604 +0.37(+1.75%)
Sep 09, 2013 20.80 21.06 20.80 20.96 4,271,896 +0.26(+1.25%)
Sep 06, 2013 20.97 21.09 20.46 20.70 7,172,206 -0.21(-1.01%)
Sep 05, 2013 21.15 21.31 20.89 20.91 4,210,110 -0.16(-0.74%)
Sep 04, 2013 20.79 21.23 20.74 21.07 4,349,249 +0.27(+1.31%)
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.