INVESCO Ltd (NY: IVZ )

26.25 USD +1.36 (+5.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.16 31.35 30.50 31.01 3,881,963 -0.48(-1.52%)
Apr 28, 2016 31.91 32.12 31.33 31.49 5,301,508 -1.24(-3.79%)
Apr 27, 2016 32.31 32.85 32.23 32.73 3,289,529 +0.30(+0.93%)
Apr 26, 2016 32.04 32.45 31.82 32.43 2,610,416 +0.61(+1.92%)
Apr 25, 2016 32.17 32.34 31.68 31.82 3,400,403 -0.54(-1.67%)
Apr 22, 2016 32.40 32.70 32.14 32.36 2,330,170 +0.05(+0.15%)
Apr 21, 2016 32.35 32.58 32.04 32.31 3,097,628 -0.07(-0.22%)
Apr 20, 2016 31.92 32.51 31.77 32.38 2,848,600 +0.59(+1.86%)
Apr 19, 2016 31.71 31.99 31.55 31.79 2,045,012 +0.26(+0.82%)
Apr 18, 2016 31.07 31.66 30.99 31.53 2,792,740 +0.29(+0.93%)
Apr 15, 2016 31.29 31.38 31.07 31.24 2,291,965 -0.07(-0.22%)
Apr 14, 2016 31.19 31.55 30.98 31.31 2,388,849 +0.09(+0.29%)
Apr 13, 2016 30.58 31.22 30.52 31.22 3,525,594 +1.14(+3.79%)
Apr 12, 2016 29.84 30.23 29.50 30.08 4,574,143 +0.46(+1.55%)
Apr 11, 2016 29.88 30.18 29.59 29.62 4,317,046 +0.02(+0.07%)
Apr 08, 2016 29.96 30.08 29.51 29.60 3,787,291 +0.00(+0.00%)
Apr 07, 2016 30.43 30.84 29.50 29.60 6,159,416 -1.16(-3.77%)
Apr 06, 2016 30.54 31.13 30.49 30.76 3,341,459 +0.07(+0.23%)
Apr 05, 2016 30.47 30.86 30.18 30.69 4,782,510 -0.40(-1.29%)
Apr 04, 2016 31.34 31.55 30.99 31.09 4,568,042 -0.29(-0.92%)
Apr 01, 2016 30.49 31.46 30.39 31.38 4,467,407 +0.61(+1.98%)
Mar 31, 2016 31.19 31.41 30.49 30.77 7,780,859 -0.49(-1.57%)
Mar 30, 2016 31.22 31.55 31.03 31.26 3,257,180 +0.39(+1.26%)
Mar 29, 2016 30.25 30.92 29.93 30.87 2,288,810 +0.38(+1.25%)
Mar 28, 2016 30.33 30.64 30.07 30.49 1,709,994 +0.16(+0.53%)
Mar 24, 2016 30.02 30.33 30.33 30.33 2,046,700 -0.07(-0.23%)
Mar 23, 2016 30.82 30.82 30.18 30.40 3,100,676 -0.42(-1.36%)
Mar 22, 2016 30.60 30.98 30.37 30.82 2,354,183 -0.15(-0.48%)
Mar 21, 2016 31.07 31.14 30.68 30.97 2,673,059 -0.04(-0.13%)
Mar 18, 2016 31.12 31.46 30.62 31.01 8,770,948 +0.09(+0.29%)
Mar 17, 2016 30.12 31.17 30.11 30.92 3,758,035 +0.79(+2.62%)
Mar 16, 2016 29.41 30.25 29.27 30.13 3,594,121 +0.53(+1.79%)
Mar 15, 2016 29.62 29.71 29.15 29.60 3,047,463 -0.36(-1.20%)
Mar 14, 2016 29.74 30.09 29.54 29.96 4,225,762 -0.04(-0.13%)
Mar 11, 2016 29.12 30.08 28.86 30.00 4,970,197 +1.67(+5.89%)
Mar 10, 2016 28.49 28.61 27.68 28.33 4,979,455 +0.14(+0.50%)
Mar 09, 2016 28.48 28.50 27.67 28.19 3,549,625 -0.01(-0.04%)
Mar 08, 2016 28.66 28.82 28.09 28.20 3,104,788 -0.81(-2.79%)
Mar 07, 2016 28.75 29.21 28.60 29.01 2,980,590 -0.08(-0.28%)
Mar 04, 2016 28.75 29.16 28.46 29.09 4,655,904 +0.49(+1.71%)
Mar 03, 2016 28.20 28.65 28.10 28.60 3,506,936 +0.38(+1.35%)
Mar 02, 2016 27.95 28.23 27.73 28.22 4,456,226 +0.34(+1.22%)
Mar 01, 2016 27.07 27.88 26.99 27.88 5,321,346 +1.14(+4.26%)
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%)
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.