INVESCO Ltd (NY: IVZ )

27.76 USD -0.20 (-0.72%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.38 31.97 30.54 31.74 11,840,679 +2.03(+6.83%)
Apr 29, 2013 29.73 29.83 29.49 29.71 3,789,631 +0.16(+0.54%)
Apr 26, 2013 29.67 29.70 29.29 29.55 3,786,780 -0.15(-0.51%)
Apr 25, 2013 29.80 29.85 29.57 29.70 2,921,075 +0.02(+0.07%)
Apr 24, 2013 29.77 29.86 29.53 29.68 2,232,132 -0.01(-0.03%)
Apr 23, 2013 29.71 30.08 29.32 29.69 4,388,820 +0.49(+1.68%)
Apr 22, 2013 28.98 29.26 28.61 29.20 2,123,115 +0.31(+1.07%)
Apr 19, 2013 28.48 28.91 28.39 28.89 2,367,935 +0.57(+2.01%)
Apr 18, 2013 28.73 28.76 28.19 28.32 2,589,925 -0.36(-1.26%)
Apr 17, 2013 29.16 29.35 28.46 28.68 4,627,385 -0.83(-2.81%)
Apr 16, 2013 29.25 29.51 29.12 29.51 2,387,882 +0.56(+1.93%)
Apr 15, 2013 29.95 30.08 28.92 28.95 4,813,002 -1.18(-3.92%)
Apr 12, 2013 30.03 30.22 29.96 30.13 3,255,028 -0.05(-0.17%)
Apr 11, 2013 29.95 30.25 29.73 30.18 4,675,502 +0.30(+1.00%)
Apr 10, 2013 29.20 29.93 29.17 29.88 4,545,166 +1.00(+3.46%)
Apr 09, 2013 28.91 29.04 28.69 28.88 3,009,666 +0.12(+0.42%)
Apr 08, 2013 28.37 28.76 28.16 28.76 1,965,702 +0.39(+1.37%)
Apr 05, 2013 28.19 28.42 27.86 28.37 4,142,977 -0.32(-1.12%)
Apr 04, 2013 28.27 28.76 28.15 28.69 3,756,915 +0.55(+1.95%)
Apr 03, 2013 28.91 28.91 28.02 28.14 4,465,629 -0.69(-2.39%)
Apr 02, 2013 28.49 28.84 28.42 28.83 2,926,199 +0.46(+1.62%)
Apr 01, 2013 28.95 29.10 28.30 28.37 2,739,964 -0.59(-2.04%)
Mar 28, 2013 28.69 29.00 28.60 28.96 2,769,992 +0.31(+1.08%)
Mar 27, 2013 28.50 28.76 28.36 28.65 2,623,950 -0.09(-0.31%)
Mar 26, 2013 28.44 28.75 28.30 28.74 2,224,859 +0.42(+1.48%)
Mar 25, 2013 28.57 28.64 28.15 28.32 2,521,800 -0.07(-0.25%)
Mar 22, 2013 28.42 28.43 28.21 28.39 1,918,577 +0.12(+0.42%)
Mar 21, 2013 28.44 28.62 28.20 28.27 2,254,167 -0.33(-1.15%)
Mar 20, 2013 28.60 28.76 28.44 28.60 3,234,655 +0.25(+0.88%)
Mar 19, 2013 29.02 29.13 28.19 28.35 5,178,375 -0.56(-1.94%)
Mar 18, 2013 28.77 29.14 28.50 28.91 2,932,815 -0.22(-0.76%)
Mar 15, 2013 28.90 29.20 28.62 29.13 5,255,918 +0.30(+1.04%)
Mar 14, 2013 28.52 29.23 28.43 28.83 4,620,923 +0.38(+1.34%)
Mar 13, 2013 27.71 28.49 27.64 28.45 3,274,645 +0.33(+1.17%)
Mar 12, 2013 28.25 28.25 27.99 28.12 2,957,134 -0.13(-0.46%)
Mar 11, 2013 28.08 28.26 27.85 28.25 2,715,845 +0.14(+0.50%)
Mar 08, 2013 28.13 28.19 27.79 28.11 3,040,292 +0.17(+0.61%)
Mar 07, 2013 27.85 28.04 27.80 27.94 3,134,881 +0.16(+0.58%)
Mar 06, 2013 27.93 28.04 27.71 27.78 3,153,158 +0.08(+0.29%)
Mar 05, 2013 27.70 27.94 27.60 27.70 3,958,678 +0.24(+0.87%)
Mar 04, 2013 26.79 27.55 26.70 27.46 7,209,816 +0.63(+2.35%)
Mar 01, 2013 26.93 26.99 26.24 26.83 7,572,157 +0.04(+0.15%)
Feb 28, 2013 26.43 26.92 26.37 26.79 5,530,162 +0.35(+1.32%)
Feb 27, 2013 25.63 26.55 25.55 26.44 5,617,561 +0.80(+3.12%)
Feb 26, 2013 26.09 26.15 25.46 25.64 8,729,386 -0.95(-3.57%)
Feb 22, 2013 26.48 26.61 26.35 26.59 5,053,727 +0.29(+1.10%)
Feb 21, 2013 27.05 27.11 26.23 26.30 5,723,753 -0.86(-3.17%)
Feb 20, 2013 27.57 27.67 27.14 27.16 5,226,048 -0.50(-1.81%)
Feb 19, 2013 27.27 27.69 27.09 27.66 3,643,153 +0.30(+1.10%)
Feb 15, 2013 27.76 27.79 27.13 27.36 5,588,816 -0.42(-1.51%)
Feb 14, 2013 27.45 27.81 27.34 27.78 2,606,689 +0.15(+0.54%)
Feb 13, 2013 27.73 27.85 27.47 27.63 2,120,034 -0.08(-0.29%)
Feb 12, 2013 27.65 27.86 27.47 27.71 4,691,082 +0.28(+1.02%)
Feb 11, 2013 27.36 27.59 27.29 27.43 2,707,768 +0.12(+0.44%)
Feb 08, 2013 27.44 27.54 27.15 27.31 3,318,753 -0.03(-0.11%)
Feb 07, 2013 27.56 27.61 27.02 27.34 2,650,303 -0.16(-0.58%)
Feb 06, 2013 27.37 27.55 27.21 27.50 4,112,956 +0.22(+0.81%)
Feb 04, 2013 27.55 27.56 26.95 27.28 5,283,543 -0.49(-1.76%)
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.