INVESCO Ltd (NY: IVZ )

17.95 -0.75 (-4.01%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.07 38.86 37.55 37.63 3,441,594 -0.75(-1.95%)
Jul 30, 2014 38.34 38.67 37.99 38.38 2,923,734 +0.19(+0.50%)
Jul 29, 2014 38.50 38.75 38.16 38.19 1,613,458 -0.24(-0.62%)
Jul 28, 2014 38.32 38.54 38.09 38.43 1,377,270 +0.02(+0.05%)
Jul 25, 2014 38.35 38.61 38.15 38.41 1,204,823 -0.14(-0.36%)
Jul 24, 2014 38.50 38.77 38.42 38.55 1,605,963 -0.06(-0.16%)
Jul 23, 2014 38.74 38.75 38.37 38.61 1,583,008 -0.12(-0.31%)
Jul 22, 2014 38.01 38.78 38.00 38.73 2,755,301 +0.64(+1.68%)
Jul 21, 2014 38.00 38.15 37.73 38.09 1,244,129 +0.04(+0.11%)
Jul 18, 2014 37.72 38.10 37.71 38.05 1,428,294 +0.42(+1.12%)
Jul 17, 2014 38.00 38.39 37.60 37.63 1,278,352 -0.60(-1.57%)
Jul 16, 2014 38.34 38.46 38.01 38.23 1,550,973 +0.15(+0.39%)
Jul 15, 2014 38.15 38.45 37.90 38.08 2,191,942 -0.02(-0.05%)
Jul 14, 2014 38.34 38.49 38.03 38.10 1,613,777 +0.14(+0.37%)
Jul 11, 2014 37.81 38.06 37.63 37.96 1,359,355 +0.22(+0.58%)
Jul 10, 2014 37.76 37.87 37.36 37.74 2,557,170 -0.62(-1.62%)
Jul 09, 2014 38.28 38.68 38.20 38.36 2,669,212 +0.27(+0.71%)
Jul 08, 2014 38.56 38.64 37.94 38.09 2,314,546 -0.61(-1.58%)
Jul 07, 2014 38.55 38.84 38.25 38.70 2,049,129 +0.04(+0.10%)
Jul 03, 2014 38.25 38.66 38.66 38.66 911,600 +0.45(+1.18%)
Jul 02, 2014 38.25 38.34 38.01 38.21 1,653,256 -0.14(-0.37%)
Jul 01, 2014 37.99 38.56 37.91 38.35 2,136,660 +0.60(+1.59%)
Jun 30, 2014 37.50 37.93 37.43 37.75 2,261,041 +0.01(+0.03%)
Jun 27, 2014 37.13 37.78 37.13 37.74 3,489,748 +0.42(+1.13%)
Jun 26, 2014 37.42 37.42 37.04 37.32 1,872,387 -0.17(-0.45%)
Jun 25, 2014 36.95 37.51 36.85 37.49 1,978,171 +0.41(+1.11%)
Jun 24, 2014 37.33 37.61 37.04 37.08 1,588,893 -0.47(-1.25%)
Jun 23, 2014 37.31 37.70 37.03 37.55 2,839,713 +0.31(+0.83%)
Jun 20, 2014 37.31 37.42 37.14 37.24 2,339,004 +0.04(+0.11%)
Jun 19, 2014 37.40 37.50 37.06 37.20 2,300,288 -0.11(-0.29%)
Jun 18, 2014 37.42 37.51 36.85 37.31 6,458,045 -0.04(-0.11%)
Jun 17, 2014 37.06 37.49 36.77 37.35 2,524,482 +0.28(+0.76%)
Jun 16, 2014 37.13 37.22 36.77 37.07 2,337,136 -0.17(-0.46%)
Jun 13, 2014 37.75 37.83 37.12 37.24 3,052,218 -0.44(-1.17%)
Jun 12, 2014 37.88 38.06 37.59 37.68 1,555,880 -0.19(-0.50%)
Jun 11, 2014 37.83 37.96 37.59 37.87 2,358,866 -0.10(-0.26%)
Jun 10, 2014 38.07 38.12 37.71 37.97 1,907,793 -0.21(-0.55%)
Jun 06, 2014 37.88 38.19 37.82 38.18 2,603,398 +0.52(+1.38%)
Jun 05, 2014 37.35 37.77 37.14 37.66 1,819,117 +0.39(+1.05%)
Jun 04, 2014 36.90 37.30 36.78 37.27 2,925,831 +0.19(+0.51%)
Jun 03, 2014 36.65 37.09 36.59 37.08 2,154,840 +0.27(+0.73%)
Jun 02, 2014 36.83 36.95 36.44 36.81 1,974,746 +0.11(+0.30%)
May 30, 2014 36.46 36.74 36.42 36.70 2,568,707 +0.07(+0.19%)
May 29, 2014 36.00 36.67 35.91 36.63 3,627,221 +0.69(+1.92%)
May 28, 2014 36.09 36.37 35.91 35.94 4,289,912 -0.11(-0.31%)
May 27, 2014 35.87 36.07 35.82 36.05 3,239,812 +0.38(+1.07%)
May 23, 2014 35.51 35.67 35.67 35.67 1,885,300 +0.17(+0.48%)
May 22, 2014 35.27 35.58 35.26 35.50 2,513,751 +0.20(+0.57%)
May 21, 2014 35.19 35.44 35.07 35.30 2,854,377 +0.36(+1.03%)
May 20, 2014 35.47 35.74 34.71 34.94 2,304,999 -0.18(-0.51%)
May 19, 2014 34.49 35.20 34.46 35.12 1,767,762 +0.43(+1.24%)
May 16, 2014 34.63 34.75 34.31 34.69 2,442,749 +0.07(+0.20%)
May 15, 2014 35.35 35.41 34.36 34.62 2,885,743 -0.96(-2.70%)
May 14, 2014 35.79 35.87 35.50 35.58 2,014,030 -0.46(-1.28%)
May 13, 2014 36.30 36.56 35.93 36.04 2,221,857 -0.13(-0.36%)
May 12, 2014 35.96 36.35 35.96 36.17 2,311,151 +0.32(+0.89%)
May 09, 2014 35.62 36.02 35.50 35.85 2,876,383 +0.33(+0.93%)
May 08, 2014 35.68 36.23 35.36 35.52 2,210,701 -0.20(-0.56%)
May 07, 2014 35.42 35.75 35.00 35.72 2,240,515 +0.46(+1.30%)
May 06, 2014 35.68 35.68 35.23 35.26 2,744,149 -0.52(-1.45%)
May 05, 2014 35.61 36.02 35.45 35.78 1,647,413 -0.18(-0.50%)
May 02, 2014 36.86 36.90 35.92 35.96 3,691,477 -0.06(-0.17%)
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.