INVESCO Ltd (NY: IVZ )

18.83 -0.26 (-1.36%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.59 24.63 24.17 24.39 6,656,286 -0.35(-1.41%)
Feb 27, 2017 24.72 24.86 24.65 24.74 3,200,739 -0.01(-0.03%)
Feb 24, 2017 24.67 24.88 24.65 24.75 4,520,298 -0.26(-1.03%)
Feb 23, 2017 25.35 25.35 24.98 25.00 4,497,221 -0.27(-1.05%)
Feb 22, 2017 24.94 25.33 24.92 25.27 4,976,441 +0.15(+0.60%)
Feb 21, 2017 24.81 25.17 24.81 25.12 4,044,791 +0.46(+1.87%)
Feb 17, 2017 24.65 24.65 24.65 0 -0.01(-0.03%)
Feb 16, 2017 24.77 24.82 24.56 24.66 2,888,520 -0.12(-0.49%)
Feb 15, 2017 24.53 24.87 24.33 24.78 3,923,777 +0.54(+2.22%)
Feb 14, 2017 24.06 24.35 23.99 24.25 2,944,871 +0.13(+0.53%)
Feb 13, 2017 24.06 24.21 23.91 24.12 2,997,739 +0.20(+0.85%)
Feb 10, 2017 23.84 24.17 23.82 23.91 5,199,687 +0.26(+1.08%)
Feb 09, 2017 22.92 23.69 23.05 23.66 5,198,672 +0.74(+3.21%)
Feb 08, 2017 22.69 22.98 22.52 22.92 3,540,017 +0.07(+0.30%)
Feb 07, 2017 23.02 23.05 22.63 22.85 3,203,431 -0.02(-0.10%)
Feb 06, 2017 22.97 23.27 22.84 22.88 3,418,273 -0.33(-1.42%)
Feb 03, 2017 22.65 23.23 22.63 23.21 7,128,524 +1.01(+4.57%)
Feb 02, 2017 21.96 22.28 21.84 22.19 4,667,144 -0.03(-0.14%)
Feb 01, 2017 21.90 22.31 21.85 22.22 4,836,568 +0.50(+2.32%)
Jan 31, 2017 21.87 21.92 21.59 21.72 6,583,703 -0.23(-1.03%)
Jan 30, 2017 21.98 22.10 21.66 21.95 5,462,059 -0.22(-0.98%)
Jan 27, 2017 22.50 22.55 22.03 22.16 5,346,124 -0.37(-1.63%)
Jan 26, 2017 23.61 23.68 22.45 22.53 6,500,606 -0.82(-3.51%)
Jan 25, 2017 23.49 23.65 23.17 23.35 4,675,572 +0.18(+0.78%)
Jan 24, 2017 22.99 23.51 22.96 23.17 4,617,131 +0.29(+1.28%)
Jan 23, 2017 22.82 22.91 22.61 22.88 2,647,558 -0.04(-0.20%)
Jan 20, 2017 22.75 22.93 22.68 22.92 5,133,424 +0.26(+1.16%)
Jan 19, 2017 23.01 23.15 22.62 22.66 5,278,904 -0.29(-1.24%)
Jan 18, 2017 22.85 22.96 22.71 22.94 4,676,703 +0.00(+0.00%)
Jan 17, 2017 23.21 23.24 22.87 22.94 3,773,464 -0.41(-1.77%)
Jan 13, 2017 23.36 23.36 23.36 0 +0.04(+0.16%)
Jan 12, 2017 23.20 23.40 22.88 23.32 3,973,941 -0.05(-0.19%)
Jan 11, 2017 22.99 23.38 22.97 23.37 3,144,151 +0.33(+1.43%)
Jan 10, 2017 23.17 23.29 23.01 23.04 3,855,844 -0.14(-0.58%)
Jan 09, 2017 23.47 23.70 23.16 23.17 4,693,461 -0.51(-2.16%)
Jan 06, 2017 23.73 23.75 23.42 23.68 4,690,101 +0.01(+0.03%)
Jan 05, 2017 23.70 23.88 23.33 23.67 3,724,785 -0.19(-0.79%)
Jan 04, 2017 23.31 23.90 23.25 23.86 4,620,703 +0.63(+2.72%)
Jan 03, 2017 23.27 23.46 22.95 23.23 4,638,177 +0.44(+1.94%)
Dec 30, 2016 22.79 22.79 22.79 0 +0.18(+0.80%)
Dec 29, 2016 22.82 22.86 22.50 22.61 4,376,958 -0.19(-0.82%)
Dec 28, 2016 23.49 23.51 22.78 22.79 3,506,852 -0.61(-2.60%)
Dec 27, 2016 23.30 23.52 23.21 23.40 2,332,087 +0.23(+0.97%)
Dec 23, 2016 23.18 23.18 23.18 0 -0.14(-0.61%)
Dec 22, 2016 23.59 23.59 23.12 23.32 3,603,160 -0.29(-1.24%)
Dec 21, 2016 23.87 23.88 23.47 23.61 3,555,488 -0.29(-1.23%)
Dec 20, 2016 23.84 24.00 23.75 23.91 4,241,759 +0.32(+1.37%)
Dec 19, 2016 23.52 23.79 23.37 23.58 3,500,895 +0.00(+0.00%)
Dec 16, 2016 23.97 24.30 23.52 23.58 8,951,205 -0.19(-0.79%)
Dec 15, 2016 23.76 24.14 23.63 23.77 4,658,656 +0.10(+0.41%)
Dec 14, 2016 23.64 24.11 23.50 23.67 6,677,131 -0.17(-0.69%)
Dec 13, 2016 24.42 24.44 23.68 23.84 8,211,847 -0.43(-1.76%)
Dec 12, 2016 24.62 24.65 24.17 24.27 3,930,281 -0.36(-1.46%)
Dec 09, 2016 24.84 24.94 24.58 24.63 3,510,920 -0.28(-1.12%)
Dec 08, 2016 24.69 25.04 24.61 24.91 3,578,365 +0.32(+1.31%)
Dec 07, 2016 24.21 24.66 24.14 24.58 3,688,635 +0.37(+1.52%)
Dec 06, 2016 23.94 24.28 23.90 24.21 4,729,134 +0.39(+1.64%)
Dec 05, 2016 23.90 24.04 23.59 23.82 4,454,846 +0.23(+0.95%)
Dec 02, 2016 23.65 23.73 23.48 23.60 3,128,089 -0.15(-0.63%)
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.