INVESCO Ltd (NY: IVZ )

28.38 USD +0.13 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.12 33.47 32.79 32.94 3,185,461 -0.18(-0.54%)
Apr 27, 2017 32.70 33.13 31.99 33.12 4,668,923 +0.68(+2.10%)
Apr 26, 2017 32.11 32.68 32.01 32.44 4,084,018 +0.27(+0.84%)
Apr 25, 2017 32.30 32.33 32.00 32.17 2,664,224 +0.14(+0.44%)
Apr 24, 2017 32.00 32.26 31.88 32.03 3,774,465 +0.75(+2.40%)
Apr 21, 2017 31.50 31.64 31.14 31.28 2,734,349 -0.24(-0.76%)
Apr 20, 2017 31.19 31.59 31.03 31.52 3,532,860 +0.51(+1.64%)
Apr 19, 2017 30.96 31.14 30.87 31.01 3,117,887 +0.37(+1.21%)
Apr 18, 2017 30.56 30.84 30.37 30.64 3,066,763 -0.09(-0.29%)
Apr 17, 2017 30.12 30.77 30.10 30.73 2,266,256 +0.70(+2.33%)
Apr 13, 2017 30.30 30.60 30.02 30.03 2,472,579 -0.45(-1.48%)
Apr 12, 2017 30.83 30.92 30.36 30.48 3,275,366 -0.33(-1.07%)
Apr 11, 2017 30.58 30.87 30.15 30.81 2,834,825 +0.06(+0.20%)
Apr 10, 2017 30.37 31.00 30.31 30.75 3,003,905 +0.38(+1.25%)
Apr 07, 2017 30.32 30.57 30.20 30.37 2,791,163 -0.22(-0.72%)
Apr 06, 2017 30.38 30.68 30.16 30.59 1,870,704 +0.31(+1.02%)
Apr 05, 2017 30.76 31.02 30.26 30.28 1,967,647 -0.21(-0.69%)
Apr 04, 2017 30.42 30.69 30.41 30.49 1,849,542 -0.10(-0.33%)
Apr 03, 2017 30.61 30.73 30.13 30.59 2,513,185 -0.04(-0.13%)
Mar 31, 2017 30.56 30.87 30.47 30.63 2,970,673 -0.09(-0.29%)
Mar 30, 2017 30.54 30.86 30.42 30.72 2,402,985 +0.13(+0.42%)
Mar 29, 2017 30.70 30.83 30.53 30.59 2,165,932 -0.18(-0.58%)
Mar 28, 2017 29.96 30.98 29.87 30.77 3,481,582 +0.77(+2.57%)
Mar 27, 2017 29.63 30.04 29.36 30.00 3,811,042 -0.10(-0.33%)
Mar 24, 2017 30.32 30.53 29.95 30.10 3,466,527 -0.12(-0.40%)
Mar 23, 2017 30.09 30.79 30.02 30.22 3,201,352 +0.12(+0.40%)
Mar 22, 2017 30.13 30.21 29.70 30.10 3,305,702 -0.18(-0.59%)
Mar 21, 2017 31.33 31.73 30.20 30.28 3,662,503 -0.81(-2.61%)
Mar 20, 2017 31.18 31.34 30.80 31.09 2,711,317 -0.14(-0.45%)
Mar 17, 2017 32.72 32.72 31.18 31.23 5,448,075 -1.45(-4.44%)
Mar 16, 2017 32.78 32.81 32.50 32.68 2,005,161 +0.18(+0.55%)
Mar 15, 2017 32.11 32.57 32.03 32.50 3,014,786 +0.92(+2.91%)
Mar 14, 2017 31.53 31.60 31.11 31.58 2,959,373 -0.09(-0.28%)
Mar 13, 2017 31.92 31.92 31.46 31.67 2,729,693 -0.12(-0.38%)
Mar 10, 2017 32.44 32.49 31.65 31.79 3,616,958 -0.47(-1.46%)
Mar 09, 2017 32.31 32.45 32.10 32.26 2,635,845 +0.05(+0.16%)
Mar 08, 2017 32.28 32.40 32.12 32.21 2,299,990 +0.25(+0.78%)
Mar 07, 2017 32.15 32.37 31.86 31.96 3,799,723 -0.23(-0.71%)
Mar 06, 2017 32.16 32.38 32.07 32.19 2,590,906 -0.14(-0.43%)
Mar 03, 2017 32.44 32.55 32.08 32.33 2,671,470 -0.05(-0.15%)
Mar 02, 2017 32.48 32.62 32.17 32.38 3,480,210 -0.07(-0.22%)
Mar 01, 2017 32.93 33.18 32.41 32.45 5,487,957 +0.26(+0.81%)
Feb 28, 2017 32.46 32.51 31.90 32.19 5,043,246 -0.46(-1.41%)
Feb 27, 2017 32.62 32.81 32.53 32.65 2,425,093 -0.01(-0.03%)
Feb 24, 2017 32.56 32.84 32.53 32.66 3,424,879 -0.34(-1.03%)
Feb 23, 2017 33.46 33.46 32.97 33.00 3,407,394 -0.35(-1.05%)
Feb 22, 2017 32.92 33.44 32.89 33.35 3,770,483 +0.20(+0.60%)
Feb 21, 2017 32.75 33.22 32.74 33.15 3,064,603 +0.61(+1.87%)
Feb 17, 2017 32.54 32.54 32.54 0 -0.01(-0.03%)
Feb 16, 2017 32.69 32.76 32.41 32.55 2,188,535 -0.16(-0.49%)
Feb 15, 2017 32.37 32.82 32.11 32.71 2,972,915 +0.71(+2.22%)
Feb 14, 2017 31.76 32.14 31.66 32.00 2,231,231 -0.11(-0.34%)
Feb 13, 2017 32.03 32.23 31.83 32.11 2,251,481 +0.27(+0.85%)
Feb 10, 2017 31.74 32.19 31.71 31.84 3,905,275 +0.34(+1.08%)
Feb 09, 2017 30.52 31.54 30.68 31.50 3,904,513 +0.98(+3.21%)
Feb 08, 2017 30.21 30.60 29.98 30.52 2,658,764 +0.09(+0.30%)
Feb 07, 2017 30.65 30.68 30.13 30.43 2,405,968 -0.03(-0.10%)
Feb 06, 2017 30.59 30.98 30.41 30.46 2,567,327 -0.44(-1.42%)
Feb 03, 2017 30.16 30.93 30.13 30.90 5,353,947 +1.35(+4.57%)
Feb 02, 2017 29.24 29.66 29.07 29.55 3,505,304 -0.04(-0.14%)
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.