INVESCO Ltd (NY: IVZ )

27.96 USD +0.83 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.21 35.34 34.74 35.21 2,799,831 -0.01(-0.03%)
Apr 29, 2014 35.12 35.34 34.97 35.22 1,720,965 +0.43(+1.24%)
Apr 28, 2014 35.12 35.16 34.25 34.79 2,612,964 -0.09(-0.26%)
Apr 25, 2014 35.31 35.41 34.71 34.88 2,040,909 -0.50(-1.41%)
Apr 24, 2014 35.94 35.96 35.32 35.38 2,622,972 -0.39(-1.09%)
Apr 23, 2014 35.71 35.91 35.63 35.77 1,316,381 +0.06(+0.17%)
Apr 22, 2014 35.32 35.90 35.19 35.71 1,948,019 +0.37(+1.05%)
Apr 21, 2014 35.26 35.51 35.05 35.34 1,573,788 +0.12(+0.34%)
Apr 17, 2014 35.25 35.22 35.22 35.22 2,150,800 +0.04(+0.11%)
Apr 16, 2014 34.93 35.18 34.66 35.18 2,086,919 +0.55(+1.59%)
Apr 15, 2014 34.54 34.95 34.00 34.63 3,181,513 +0.22(+0.64%)
Apr 14, 2014 34.49 34.70 34.04 34.41 2,705,340 +0.32(+0.94%)
Apr 11, 2014 34.53 34.74 34.01 34.09 3,948,223 -0.63(-1.81%)
Apr 10, 2014 35.00 35.75 34.72 34.72 4,723,121 -0.83(-2.33%)
Apr 09, 2014 35.25 35.60 35.10 35.55 3,680,406 +0.42(+1.20%)
Apr 08, 2014 34.79 35.23 34.39 35.13 4,032,394 +0.50(+1.44%)
Apr 07, 2014 35.54 35.54 34.54 34.63 5,864,129 -1.02(-2.86%)
Apr 04, 2014 37.04 37.09 35.41 35.65 5,912,613 -1.00(-2.73%)
Apr 03, 2014 36.50 36.94 36.31 36.65 8,470,799 -1.03(-2.73%)
Apr 02, 2014 37.48 37.87 37.29 37.68 3,032,557 +0.22(+0.59%)
Apr 01, 2014 36.71 37.46 36.66 37.46 3,120,072 +0.46(+1.24%)
Mar 31, 2014 36.81 37.18 36.70 37.00 3,110,946 +0.56(+1.54%)
Mar 28, 2014 36.33 36.73 36.21 36.44 1,997,168 +0.31(+0.86%)
Mar 27, 2014 36.27 36.49 35.98 36.13 3,459,726 -0.15(-0.41%)
Mar 26, 2014 36.49 36.82 36.28 36.28 3,794,058 +0.04(+0.11%)
Mar 25, 2014 36.41 36.57 36.00 36.24 3,572,984 +0.05(+0.14%)
Mar 24, 2014 36.26 36.40 36.00 36.19 3,556,269 +0.04(+0.11%)
Mar 21, 2014 36.65 36.81 36.05 36.15 7,200,229 -0.10(-0.28%)
Mar 20, 2014 34.68 36.27 34.66 36.25 4,597,659 +1.33(+3.81%)
Mar 19, 2014 35.18 35.19 34.51 34.92 3,723,686 -0.17(-0.48%)
Mar 18, 2014 35.05 35.33 34.81 35.09 2,433,659 +0.19(+0.54%)
Mar 17, 2014 34.76 35.15 34.58 34.90 2,275,900 +0.37(+1.07%)
Mar 14, 2014 34.69 34.89 34.40 34.53 3,095,775 -0.28(-0.80%)
Mar 13, 2014 35.61 35.91 34.72 34.81 3,919,480 -0.77(-2.16%)
Mar 12, 2014 34.70 35.58 34.68 35.58 6,280,946 +0.83(+2.39%)
Mar 11, 2014 34.89 35.14 34.59 34.75 4,485,649 -0.11(-0.32%)
Mar 10, 2014 34.53 34.90 34.13 34.86 4,210,237 +0.34(+0.98%)
Mar 07, 2014 34.71 34.79 34.34 34.52 3,059,072 +0.14(+0.41%)
Mar 06, 2014 34.48 34.73 34.27 34.38 3,273,986 -0.04(-0.12%)
Mar 05, 2014 34.50 34.61 34.28 34.42 2,675,272 -0.03(-0.09%)
Mar 04, 2014 33.91 34.50 33.90 34.45 3,237,038 +1.10(+3.30%)
Mar 03, 2014 33.72 33.72 33.20 33.35 6,007,999 -0.95(-2.77%)
Feb 28, 2014 34.08 34.52 33.98 34.30 4,577,970 +0.18(+0.53%)
Feb 27, 2014 33.07 34.12 33.05 34.12 3,675,017 +1.01(+3.05%)
Feb 26, 2014 33.38 33.57 33.03 33.11 3,992,453 -0.23(-0.69%)
Feb 25, 2014 33.83 33.95 33.25 33.34 2,558,349 -0.49(-1.45%)
Feb 24, 2014 33.58 34.06 33.54 33.83 2,660,302 +0.29(+0.86%)
Feb 21, 2014 33.68 33.74 33.31 33.54 4,027,657 -0.15(-0.45%)
Feb 20, 2014 33.78 33.98 33.39 33.69 2,993,122 -0.13(-0.38%)
Feb 19, 2014 33.99 34.62 33.78 33.82 2,842,601 -0.32(-0.94%)
Feb 18, 2014 34.29 34.48 33.95 34.14 2,644,620 -0.22(-0.64%)
Feb 14, 2014 34.41 34.36 34.36 34.36 2,435,400 -0.17(-0.49%)
Feb 13, 2014 34.07 34.55 33.92 34.53 2,932,402 +0.18(+0.52%)
Feb 12, 2014 34.44 34.83 34.24 34.35 3,561,619 +0.00(+0.00%)
Feb 11, 2014 34.22 34.56 33.95 34.35 5,226,005 +0.25(+0.73%)
Feb 10, 2014 33.42 34.45 33.41 34.10 8,795,972 +1.22(+3.71%)
Feb 07, 2014 32.95 33.39 32.45 32.88 4,660,932 +0.13(+0.40%)
Feb 06, 2014 31.89 32.80 31.81 32.75 5,530,218 +0.98(+3.08%)
Feb 05, 2014 32.29 32.45 31.73 31.77 5,066,308 -0.69(-2.13%)
Feb 04, 2014 32.17 32.73 31.86 32.46 3,929,520 +0.57(+1.79%)
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.