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, 2018 29.67 29.84 28.93 28.97 4,081,193 -0.62(-2.10%)
Apr 27, 2018 29.64 29.78 29.27 29.59 3,729,672 -0.26(-0.87%)
Apr 26, 2018 30.40 30.43 29.19 29.85 5,975,401 -0.89(-2.90%)
Apr 25, 2018 30.52 31.01 30.48 30.74 3,808,596 +0.09(+0.29%)
Apr 24, 2018 31.18 31.28 30.45 30.65 2,691,758 -0.35(-1.13%)
Apr 23, 2018 31.08 31.47 30.86 31.00 2,894,954 -0.06(-0.19%)
Apr 20, 2018 31.30 31.47 30.72 31.06 3,115,460 -0.16(-0.51%)
Apr 19, 2018 31.15 31.41 30.91 31.22 1,977,942 +0.11(+0.35%)
Apr 18, 2018 31.20 31.53 31.09 31.11 2,989,551 -0.02(-0.06%)
Apr 17, 2018 31.16 31.41 30.95 31.13 2,335,228 +0.28(+0.91%)
Apr 16, 2018 30.78 31.12 30.65 30.85 2,328,046 +0.32(+1.05%)
Apr 13, 2018 30.99 31.06 30.39 30.53 2,325,686 -0.29(-0.94%)
Apr 12, 2018 30.87 31.14 30.69 30.82 2,599,973 +0.22(+0.72%)
Apr 11, 2018 30.83 31.08 30.49 30.60 3,271,447 -0.67(-2.14%)
Apr 10, 2018 31.17 31.49 31.01 31.27 2,737,437 +0.62(+2.02%)
Apr 09, 2018 30.92 31.45 30.60 30.65 2,481,556 -0.05(-0.16%)
Apr 06, 2018 31.28 31.51 30.38 30.70 3,526,584 -1.08(-3.40%)
Apr 05, 2018 31.90 32.01 31.48 31.78 2,438,635 +0.06(+0.19%)
Apr 04, 2018 30.74 31.81 30.51 31.72 3,176,305 +0.41(+1.31%)
Apr 03, 2018 31.08 31.45 30.80 31.31 3,652,470 +0.47(+1.52%)
Apr 02, 2018 31.81 31.81 30.19 30.84 4,322,213 -1.17(-3.66%)
Mar 29, 2018 32.01 32.01 32.01 0 +0.53(+1.68%)
Mar 28, 2018 31.50 31.71 31.12 31.48 5,263,757 +0.12(+0.38%)
Mar 27, 2018 32.17 32.24 31.06 31.36 4,766,459 -0.77(-2.40%)
Mar 26, 2018 31.40 32.18 31.06 32.13 4,005,198 +1.41(+4.59%)
Mar 23, 2018 31.53 31.71 30.66 30.72 2,958,662 -0.73(-2.32%)
Mar 22, 2018 32.45 32.62 31.36 31.45 4,006,667 -1.49(-4.52%)
Mar 21, 2018 32.58 33.55 32.54 32.94 3,776,727 +0.41(+1.26%)
Mar 20, 2018 32.79 32.85 32.42 32.53 2,920,451 -0.11(-0.34%)
Mar 19, 2018 33.20 32.29 32.64 3,416,496 -0.56(-1.69%)
Mar 16, 2018 33.05 33.47 33.04 33.20 11,491,283 +0.28(+0.85%)
Mar 15, 2018 33.35 33.37 32.60 32.92 5,818,779 -0.35(-1.05%)
Mar 14, 2018 34.23 34.23 33.21 33.27 4,183,678 -0.84(-2.46%)
Mar 13, 2018 34.64 34.88 33.97 34.11 2,849,301 -0.41(-1.19%)
Mar 12, 2018 34.61 35.03 34.47 34.52 4,189,933 +0.00(+0.00%)
Mar 09, 2018 34.24 34.57 33.79 34.52 3,617,980 +0.62(+1.83%)
Mar 08, 2018 33.37 33.96 33.20 33.90 5,782,818 +0.56(+1.68%)
Mar 07, 2018 33.38 33.34 4,082,329 +0.22(+0.66%)
Mar 06, 2018 32.93 33.22 32.57 33.12 3,012,652 +0.45(+1.38%)
Mar 05, 2018 32.11 32.90 31.80 32.67 3,225,602 +0.46(+1.43%)
Mar 02, 2018 31.64 32.28 31.44 32.21 3,727,600 +0.40(+1.26%)
Mar 01, 2018 32.55 32.74 31.59 31.81 4,218,443 -0.73(-2.24%)
Feb 28, 2018 33.25 33.51 32.52 32.54 4,106,823 -0.48(-1.45%)
Feb 27, 2018 33.75 34.00 33.01 33.02 3,297,628 -0.82(-2.42%)
Feb 26, 2018 33.43 33.88 33.14 33.84 2,637,874 +0.65(+1.96%)
Feb 23, 2018 33.06 33.20 32.80 33.19 2,246,775 +0.25(+0.76%)
Feb 22, 2018 32.85 32.94 3,783,075 -0.28(-0.84%)
Feb 21, 2018 33.34 33.95 33.20 33.22 3,832,942 +0.01(+0.03%)
Feb 20, 2018 33.71 34.03 33.05 33.21 4,285,154 -0.71(-2.09%)
Feb 16, 2018 33.92 33.92 33.92 0 +0.73(+2.20%)
Feb 15, 2018 33.40 33.81 32.86 33.19 3,748,941 +0.02(+0.06%)
Feb 14, 2018 32.06 33.19 31.92 33.17 3,936,043 +0.66(+2.03%)
Feb 13, 2018 32.49 33.01 32.31 32.51 3,181,816 -0.01(-0.03%)
Feb 12, 2018 32.72 32.95 32.15 32.52 2,720,708 +0.08(+0.25%)
Feb 09, 2018 32.40 32.73 31.24 32.44 5,322,925 +0.52(+1.63%)
Feb 08, 2018 33.45 33.53 31.92 31.92 4,151,786 -1.54(-4.60%)
Feb 07, 2018 33.54 34.36 33.43 33.46 4,163,004 -0.15(-0.45%)
Feb 06, 2018 32.39 33.86 32.08 33.61 6,416,553 -0.05(-0.15%)
Feb 05, 2018 34.53 35.14 33.02 33.66 4,489,235 -1.50(-4.27%)
Feb 02, 2018 35.65 35.70 34.81 35.16 5,003,882 -0.87(-2.41%)
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.