Skip to main content

INVESCO Ltd (NY: IVZ )

17.32 +0.57 (+3.37%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.08 17.45 16.91 17.45 12,030,374 +0.47(+2.78%)
Jun 29, 2016 16.70 16.98 16.55 16.98 9,904,985 +0.59(+3.58%)
Jun 28, 2016 16.24 16.52 16.05 16.39 15,526,916 +0.57(+3.58%)
Jun 27, 2016 17.06 17.06 15.72 15.82 15,688,588 -1.65(-9.43%)
Jun 24, 2016 18.75 18.79 17.45 17.47 20,141,736 -2.77(-13.67%)
Jun 23, 2016 20.00 20.25 19.98 20.23 4,454,707 +0.58(+2.95%)
Jun 22, 2016 19.67 19.91 19.60 19.65 5,301,524 +0.08(+0.42%)
Jun 21, 2016 19.63 19.71 19.48 19.57 6,014,955 +0.01(+0.07%)
Jun 20, 2016 19.43 19.69 19.43 19.56 10,842,570 +0.61(+3.25%)
Jun 17, 2016 18.83 19.17 18.78 18.94 12,459,311 +0.15(+0.80%)
Jun 16, 2016 18.47 18.81 18.32 18.79 6,301,908 +0.08(+0.40%)
Jun 15, 2016 18.84 19.14 18.69 18.72 6,892,330 +0.00(+0.00%)
Jun 14, 2016 19.00 19.16 18.60 18.72 6,967,047 -0.38(-1.97%)
Jun 13, 2016 19.26 19.61 19.06 19.09 8,791,635 -0.32(-1.65%)
Jun 10, 2016 19.54 19.58 19.33 19.41 6,291,738 -0.44(-2.24%)
Jun 09, 2016 20.05 20.05 19.61 19.86 7,659,332 -0.36(-1.76%)
Jun 08, 2016 20.39 20.58 20.18 20.21 8,800,911 -0.18(-0.87%)
Jun 07, 2016 20.94 20.97 20.39 20.39 7,701,993 -0.52(-2.48%)
Jun 06, 2016 20.83 21.09 20.74 20.91 9,639,682 +0.14(+0.66%)
Jun 03, 2016 20.77 20.87 20.50 20.77 7,689,241 -0.29(-1.36%)
Jun 02, 2016 21.18 21.18 20.88 21.06 4,099,767 -0.33(-1.53%)
Jun 01, 2016 21.22 21.45 20.94 21.39 3,613,682 -0.06(-0.29%)
May 31, 2016 21.56 21.63 21.31 21.45 5,128,929 -0.03(-0.16%)
May 27, 2016 21.29 21.48 21.48 21.48 3,711,812 +0.24(+1.13%)
May 26, 2016 21.41 21.45 21.23 21.25 4,701,862 -0.18(-0.86%)
May 25, 2016 21.16 21.47 21.12 21.43 6,674,716 +0.44(+2.08%)
May 24, 2016 20.54 21.08 20.51 20.99 7,264,729 +0.59(+2.88%)
May 23, 2016 20.10 20.47 20.10 20.41 6,308,150 +0.23(+1.12%)
May 20, 2016 19.84 20.23 19.78 20.18 8,426,616 +0.51(+2.61%)
May 19, 2016 19.64 19.81 19.39 19.67 6,238,037 -0.14(-0.69%)
May 18, 2016 19.41 19.80 19.37 19.80 8,388,885 +0.40(+2.04%)
May 17, 2016 19.37 19.68 19.18 19.41 7,656,949 -0.03(-0.14%)
May 16, 2016 19.43 19.60 19.31 19.44 7,599,238 +0.05(+0.25%)
May 13, 2016 19.79 20.09 19.37 19.39 4,982,616 -0.46(-2.34%)
May 12, 2016 20.04 20.19 19.74 19.85 3,922,680 +0.01(+0.03%)
May 11, 2016 20.12 20.26 19.82 19.85 5,214,637 -0.45(-2.22%)
May 10, 2016 20.12 20.34 20.10 20.30 4,090,634 +0.30(+1.52%)
May 09, 2016 20.07 20.16 19.92 19.99 3,420,570 -0.08(-0.41%)
May 06, 2016 19.82 20.10 19.68 20.07 4,340,590 +0.13(+0.64%)
May 05, 2016 20.17 20.30 19.87 19.94 5,171,219 -0.17(-0.84%)
May 04, 2016 20.17 20.33 19.96 20.11 4,058,204 -0.28(-1.36%)
May 03, 2016 20.72 20.72 20.06 20.39 7,872,843 -0.63(-2.99%)
May 02, 2016 20.86 21.27 20.76 21.02 5,658,889 +0.03(+0.16%)
Apr 29, 2016 21.09 21.22 20.64 20.99 5,736,056 -0.32(-1.52%)
Apr 28, 2016 21.60 21.74 21.20 21.31 7,833,601 -0.84(-3.79%)
Apr 27, 2016 21.87 22.24 21.81 22.15 4,860,665 +0.20(+0.92%)
Apr 26, 2016 21.68 21.96 21.53 21.95 3,857,196 +0.41(+1.92%)
Apr 25, 2016 21.77 21.89 21.44 21.53 5,024,495 -0.37(-1.67%)
Apr 22, 2016 21.93 22.13 21.75 21.90 3,443,100 +0.03(+0.15%)
Apr 21, 2016 21.89 22.05 21.68 21.87 4,577,109 -0.05(-0.22%)
Apr 20, 2016 21.60 22.00 21.50 21.91 4,209,141 +0.40(+1.86%)
Apr 19, 2016 21.46 21.65 21.35 21.51 3,021,745 +0.18(+0.82%)
Apr 18, 2016 21.03 21.43 20.97 21.34 4,126,601 +0.20(+0.93%)
Apr 15, 2016 21.18 21.24 21.03 21.14 3,386,647 -0.05(-0.22%)
Apr 14, 2016 21.11 21.35 20.97 21.19 3,529,805 +0.06(+0.29%)
Apr 13, 2016 20.70 21.13 20.65 21.13 5,209,479 +0.77(+3.79%)
Apr 12, 2016 20.19 20.46 19.97 20.36 6,758,833 +0.31(+1.55%)
Apr 11, 2016 20.22 20.42 20.03 20.05 6,378,942 +0.01(+0.07%)
Apr 08, 2016 20.28 20.36 19.97 20.03 5,596,167 +0.00(+0.00%)
Apr 07, 2016 20.59 20.87 19.96 20.03 9,101,261 -0.79(-3.77%)
Apr 06, 2016 20.67 21.07 20.63 20.82 4,937,398 +0.05(+0.23%)
Apr 05, 2016 20.62 20.88 20.42 20.77 7,066,720 -0.27(-1.29%)
Apr 04, 2016 21.21 21.36 20.97 21.04 6,749,818 -0.20(-0.92%)
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.