INVESCO Ltd (NY: IVZ )

23.42 USD +0.65 (+2.85%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.80 38.03 37.29 37.49 3,142,210 +0.09(+0.24%)
Jun 29, 2015 38.04 38.25 37.35 37.40 3,035,061 -1.16(-3.01%)
Jun 26, 2015 38.69 38.81 38.38 38.56 2,586,735 +0.02(+0.05%)
Jun 25, 2015 38.67 38.90 38.50 38.54 2,753,477 -0.31(-0.80%)
Jun 24, 2015 39.06 39.14 38.79 38.85 2,947,403 -0.30(-0.77%)
Jun 23, 2015 39.03 39.29 38.98 39.15 3,310,185 +0.22(+0.57%)
Jun 22, 2015 39.28 39.40 38.89 38.93 4,362,627 +0.03(+0.08%)
Jun 19, 2015 39.33 39.34 38.88 38.90 3,971,605 -0.60(-1.52%)
Jun 18, 2015 39.38 39.77 39.27 39.50 2,529,449 +0.27(+0.69%)
Jun 17, 2015 39.76 39.81 39.13 39.23 3,575,048 -0.31(-0.78%)
Jun 16, 2015 39.32 39.58 39.12 39.54 3,092,068 +0.12(+0.30%)
Jun 15, 2015 39.09 39.44 38.90 39.42 2,683,122 -0.05(-0.13%)
Jun 12, 2015 39.21 39.58 38.81 39.47 4,685,238 +0.11(+0.28%)
Jun 11, 2015 39.24 39.38 38.83 39.36 4,958,105 +0.24(+0.61%)
Jun 10, 2015 39.24 39.61 39.05 39.12 3,827,798 +0.12(+0.31%)
Jun 09, 2015 39.30 39.39 38.96 39.00 2,645,753 -0.33(-0.84%)
Jun 08, 2015 39.49 39.89 39.28 39.33 2,783,914 +0.13(+0.33%)
Jun 05, 2015 39.56 39.56 39.00 39.20 2,302,082 +0.02(+0.05%)
Jun 04, 2015 39.56 39.73 39.13 39.18 3,016,059 -0.65(-1.63%)
Jun 03, 2015 40.12 40.25 39.50 39.83 3,318,598 -0.03(-0.08%)
Jun 02, 2015 39.80 39.91 39.46 39.86 2,581,938 -0.01(-0.03%)
Jun 01, 2015 40.00 40.14 39.59 39.87 2,670,345 +0.04(+0.10%)
May 29, 2015 40.31 40.45 39.76 39.83 2,934,432 -0.51(-1.26%)
May 28, 2015 40.30 40.45 39.99 40.34 2,136,423 -0.05(-0.12%)
May 27, 2015 40.20 40.50 39.99 40.39 1,435,383 +0.40(+1.00%)
May 26, 2015 40.42 40.52 39.85 39.99 2,104,608 -0.53(-1.31%)
May 22, 2015 40.58 40.52 40.52 40.52 1,049,500 -0.10(-0.25%)
May 21, 2015 40.83 40.90 40.52 40.62 1,720,387 -0.29(-0.71%)
May 20, 2015 40.53 41.05 40.20 40.91 2,341,090 +0.54(+1.34%)
May 19, 2015 40.77 40.79 39.96 40.37 5,306,044 -0.31(-0.76%)
May 18, 2015 40.54 40.74 40.48 40.68 1,881,285 +0.14(+0.35%)
May 15, 2015 40.97 41.05 40.40 40.54 2,175,492 -0.45(-1.10%)
May 14, 2015 40.48 41.01 40.38 40.99 1,977,556 +0.69(+1.71%)
May 13, 2015 40.60 40.72 40.14 40.30 2,876,012 -0.52(-1.27%)
May 12, 2015 41.00 41.25 40.50 40.82 1,987,540 -0.46(-1.11%)
May 11, 2015 41.31 41.68 41.21 41.28 2,360,714 -0.15(-0.36%)
May 08, 2015 41.44 41.59 41.26 41.43 2,495,957 +0.42(+1.02%)
May 07, 2015 40.77 41.01 40.55 41.01 2,265,430 +0.29(+0.71%)
May 06, 2015 41.16 41.26 40.38 40.72 2,131,095 -0.39(-0.95%)
May 05, 2015 41.48 41.67 40.99 41.11 2,680,293 -0.62(-1.49%)
May 04, 2015 41.82 41.93 41.59 41.73 2,569,238 +0.12(+0.29%)
May 01, 2015 41.75 42.05 41.39 41.61 2,937,187 +0.19(+0.46%)
Apr 30, 2015 41.15 42.00 40.93 41.42 4,592,982 +0.68(+1.67%)
Apr 29, 2015 40.74 41.23 40.62 40.74 2,586,559 -0.37(-0.90%)
Apr 28, 2015 40.44 41.11 40.36 41.11 2,527,726 +0.59(+1.46%)
Apr 27, 2015 40.89 40.99 40.47 40.52 1,717,711 -0.30(-0.73%)
Apr 24, 2015 40.75 40.85 40.53 40.82 1,476,207 +0.01(+0.02%)
Apr 23, 2015 40.38 40.97 40.16 40.81 1,729,933 +0.42(+1.04%)
Apr 22, 2015 40.19 40.54 39.78 40.39 1,778,868 +0.33(+0.82%)
Apr 21, 2015 40.36 40.57 39.97 40.06 1,465,375 -0.25(-0.62%)
Apr 20, 2015 40.14 40.43 40.08 40.31 1,485,772 +0.43(+1.08%)
Apr 17, 2015 40.10 40.22 39.64 39.88 1,913,428 -0.62(-1.53%)
Apr 16, 2015 40.46 40.69 40.17 40.50 2,038,802 -0.07(-0.17%)
Apr 15, 2015 40.52 40.68 40.30 40.57 1,979,714 +0.27(+0.67%)
Apr 14, 2015 40.26 40.57 40.04 40.30 2,587,883 +0.03(+0.07%)
Apr 13, 2015 39.99 40.47 39.92 40.27 2,480,361 +0.27(+0.68%)
Apr 10, 2015 40.25 40.25 39.78 40.00 2,776,002 -0.20(-0.50%)
Apr 09, 2015 39.93 40.30 39.72 40.20 2,605,030 +0.16(+0.40%)
Apr 08, 2015 39.82 40.15 39.73 40.04 2,107,229 +0.28(+0.70%)
Apr 07, 2015 40.19 40.34 39.75 39.76 3,084,340 -0.38(-0.95%)
Apr 06, 2015 39.45 40.28 39.34 40.14 2,430,882 +0.27(+0.68%)
Apr 02, 2015 39.70 39.87 39.87 39.87 2,332,300 +0.09(+0.23%)
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.