INVESCO Ltd (NY: IVZ )

28.38 USD +0.13 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 39.68 39.92 39.35 39.78 3,003,445 +0.09(+0.23%)
Mar 31, 2015 39.79 40.01 39.63 39.69 2,324,609 -0.31(-0.78%)
Mar 30, 2015 39.85 40.18 39.85 40.00 3,865,118 +0.32(+0.81%)
Mar 27, 2015 39.83 40.03 39.64 39.68 2,299,974 -0.23(-0.58%)
Mar 26, 2015 39.84 40.25 39.69 39.91 2,470,757 -0.17(-0.42%)
Mar 25, 2015 40.97 41.00 40.08 40.08 2,655,005 -0.85(-2.08%)
Mar 24, 2015 41.27 41.42 40.92 40.93 2,612,419 -0.45(-1.09%)
Mar 23, 2015 41.85 41.97 41.38 41.38 2,328,108 -0.47(-1.12%)
Mar 20, 2015 40.86 41.98 40.86 41.85 5,563,546 +0.76(+1.85%)
Mar 19, 2015 41.59 41.75 40.95 41.09 3,500,697 -0.69(-1.65%)
Mar 18, 2015 40.99 41.93 40.84 41.78 3,174,475 +0.75(+1.83%)
Mar 17, 2015 41.06 41.22 40.84 41.03 2,335,163 -0.34(-0.82%)
Mar 16, 2015 40.68 41.52 40.68 41.37 3,636,116 +1.00(+2.48%)
Mar 13, 2015 40.52 40.58 39.82 40.37 3,280,734 -0.22(-0.54%)
Mar 12, 2015 40.04 40.61 39.95 40.59 2,250,349 +0.80(+2.01%)
Mar 11, 2015 39.61 39.98 39.61 39.79 2,191,622 +0.34(+0.86%)
Mar 10, 2015 39.93 39.98 39.44 39.45 2,932,430 -0.95(-2.35%)
Mar 09, 2015 40.20 40.59 40.12 40.40 2,458,720 +0.26(+0.65%)
Mar 06, 2015 40.62 41.19 40.06 40.14 3,396,717 -0.47(-1.16%)
Mar 05, 2015 40.39 40.72 40.24 40.61 2,321,172 +0.27(+0.67%)
Mar 04, 2015 40.13 40.36 39.88 40.34 2,115,870 +0.07(+0.17%)
Mar 03, 2015 40.35 40.72 40.13 40.27 2,032,303 -0.19(-0.47%)
Mar 02, 2015 40.27 40.53 39.85 40.46 3,099,793 +0.19(+0.47%)
Feb 27, 2015 40.35 40.40 40.08 40.27 3,683,783 -0.06(-0.15%)
Feb 26, 2015 40.12 40.73 40.05 40.33 3,675,103 +0.14(+0.35%)
Feb 25, 2015 40.10 40.28 39.97 40.19 1,996,629 -0.01(-0.02%)
Feb 24, 2015 39.65 40.30 39.65 40.20 2,787,279 +0.46(+1.16%)
Feb 23, 2015 39.97 40.01 39.58 39.74 2,056,921 -0.29(-0.72%)
Feb 20, 2015 38.96 40.14 38.96 40.03 4,124,516 +0.85(+2.17%)
Feb 19, 2015 39.06 39.34 38.92 39.18 2,904,632 +0.00(+0.00%)
Feb 18, 2015 39.50 39.60 39.06 39.18 2,029,764 -0.33(-0.84%)
Feb 17, 2015 39.44 39.73 39.28 39.51 1,925,280 -0.01(-0.03%)
Feb 13, 2015 39.60 39.52 39.52 39.52 1,956,100 -0.06(-0.15%)
Feb 12, 2015 39.78 39.79 39.41 39.58 2,405,180 +0.21(+0.53%)
Feb 11, 2015 39.38 39.53 39.05 39.37 1,827,408 +0.00(+0.00%)
Feb 10, 2015 39.16 39.42 38.70 39.37 2,182,405 +0.62(+1.60%)
Feb 09, 2015 38.58 38.93 38.46 38.75 1,885,957 -0.10(-0.26%)
Feb 06, 2015 39.28 39.58 38.74 38.85 3,501,761 -0.08(-0.21%)
Feb 05, 2015 38.64 39.16 38.58 38.93 2,835,631 +0.47(+1.22%)
Feb 04, 2015 38.52 38.84 38.37 38.46 2,869,468 -0.21(-0.54%)
Feb 03, 2015 37.77 38.70 37.66 38.67 4,752,557 +1.25(+3.34%)
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.