INVESCO Ltd (NY: IVZ )

16.67 +0.22 (+1.31%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.71 16.79 16.54 16.77 4,450,256 +0.06(+0.36%)
Apr 29, 2019 16.65 16.84 16.62 16.71 5,150,313 +0.09(+0.55%)
Apr 26, 2019 16.71 16.81 16.29 16.62 5,764,010 -0.13(-0.77%)
Apr 25, 2019 16.62 16.93 16.30 16.75 7,718,442 +0.31(+1.86%)
Apr 24, 2019 16.43 16.53 16.34 16.45 6,106,359 -0.06(-0.37%)
Apr 23, 2019 16.35 16.65 16.32 16.51 5,256,904 +0.18(+1.12%)
Apr 22, 2019 16.39 16.45 16.30 16.32 3,657,624 -0.11(-0.70%)
Apr 18, 2019 16.46 16.54 16.29 16.44 3,352,286 -0.10(-0.60%)
Apr 17, 2019 16.42 16.57 16.34 16.54 3,823,448 +0.10(+0.60%)
Apr 16, 2019 16.19 16.44 16.12 16.44 4,753,513 +0.35(+2.18%)
Apr 15, 2019 16.25 16.36 16.03 16.09 5,721,656 -0.19(-1.17%)
Apr 12, 2019 16.22 16.33 16.05 16.28 4,552,582 +0.36(+2.25%)
Apr 11, 2019 15.96 16.16 15.87 15.92 5,214,072 +0.05(+0.29%)
Apr 10, 2019 15.64 15.90 15.52 15.87 5,101,355 +0.37(+2.41%)
Apr 09, 2019 15.62 15.67 15.46 15.50 3,716,951 -0.17(-1.07%)
Apr 08, 2019 15.64 15.77 15.56 15.67 6,208,359 +0.02(+0.15%)
Apr 05, 2019 15.48 15.65 15.37 15.64 9,683,962 +0.23(+1.49%)
Apr 04, 2019 15.39 15.59 15.35 15.41 5,257,903 +0.05(+0.35%)
Apr 03, 2019 15.35 15.41 15.20 15.36 4,482,254 +0.21(+1.36%)
Apr 02, 2019 15.21 15.31 15.09 15.16 4,551,638 -0.09(-0.60%)
Apr 01, 2019 14.94 15.25 14.88 15.25 5,793,798 +0.50(+3.42%)
Mar 29, 2019 14.90 14.96 14.69 14.74 6,137,826 -0.05(-0.31%)
Mar 28, 2019 14.74 14.92 14.71 14.79 4,872,066 +0.04(+0.26%)
Mar 27, 2019 14.78 14.84 14.62 14.75 3,550,650 +0.03(+0.21%)
Mar 26, 2019 14.53 14.74 14.49 14.72 5,095,262 +0.38(+2.66%)
Mar 25, 2019 14.59 14.68 14.24 14.34 4,928,905 -0.21(-1.47%)
Mar 22, 2019 14.99 15.04 14.39 14.55 5,007,866 -0.56(-3.69%)
Mar 21, 2019 14.92 15.21 14.72 15.11 4,356,899 +0.05(+0.30%)
Mar 20, 2019 15.27 15.31 15.03 15.06 6,077,576 -0.16(-1.05%)
Mar 19, 2019 15.60 15.64 15.18 15.22 5,148,213 -0.23(-1.48%)
Mar 18, 2019 15.20 15.46 15.09 15.45 5,229,164 +0.35(+2.33%)
Mar 15, 2019 14.82 15.13 14.80 15.10 13,214,381 +0.33(+2.22%)
Mar 14, 2019 14.77 14.88 14.67 14.77 4,170,688 +0.02(+0.10%)
Mar 13, 2019 14.56 14.99 14.51 14.76 4,917,779 +0.27(+1.90%)
Mar 12, 2019 14.55 14.67 14.45 14.48 5,162,256 +0.00(+0.00%)
Mar 11, 2019 14.38 14.56 14.33 14.48 5,750,878 +0.25(+1.77%)
Mar 08, 2019 14.12 14.25 14.00 14.23 6,647,074 -0.02(-0.11%)
Mar 07, 2019 14.61 14.61 14.20 14.25 7,258,864 -0.43(-2.91%)
Mar 06, 2019 14.83 14.96 14.62 14.67 4,795,255 -0.19(-1.28%)
Mar 05, 2019 14.86 14.95 14.70 14.86 4,258,094 +0.02(+0.10%)
Mar 04, 2019 14.90 15.19 14.73 14.85 6,851,697 -0.05(-0.31%)
Mar 01, 2019 14.96 15.22 14.84 14.90 8,067,938 +0.12(+0.83%)
Feb 28, 2019 14.77 14.94 14.74 14.77 6,522,910 +0.04(+0.26%)
Feb 27, 2019 14.54 14.74 14.47 14.74 5,007,851 +0.19(+1.31%)
Feb 26, 2019 14.43 14.65 14.40 14.54 4,722,533 +0.05(+0.37%)
Feb 25, 2019 14.64 14.83 14.47 14.49 4,271,564 -0.05(-0.37%)
Feb 22, 2019 14.44 14.58 14.38 14.54 4,347,337 +0.17(+1.17%)
Feb 21, 2019 14.57 14.62 14.31 14.38 4,725,832 -0.16(-1.10%)
Feb 20, 2019 14.41 14.60 14.36 14.54 4,993,683 +0.10(+0.69%)
Feb 19, 2019 14.31 14.50 14.22 14.44 4,437,874 +0.04(+0.27%)
Feb 15, 2019 14.09 14.42 14.01 14.40 6,013,395 +0.45(+3.23%)
Feb 14, 2019 13.99 14.03 13.69 13.95 4,477,739 -0.15(-1.08%)
Feb 13, 2019 14.09 14.30 14.06 14.10 4,652,407 +0.15(+1.09%)
Feb 12, 2019 13.82 13.98 13.77 13.95 6,698,152 +0.29(+2.09%)
Feb 11, 2019 13.63 13.69 13.51 13.66 5,476,314 +0.14(+1.06%)
Feb 08, 2019 13.71 13.78 13.30 13.52 5,750,023 -0.28(-2.01%)
Feb 07, 2019 13.93 14.11 13.60 13.80 5,737,655 -0.16(-1.13%)
Feb 06, 2019 14.05 14.19 13.93 13.96 5,440,477 -0.11(-0.75%)
Feb 05, 2019 13.99 14.08 13.87 14.06 4,966,084 +0.11(+0.75%)
Feb 04, 2019 13.85 14.02 13.69 13.96 5,326,265 +0.17(+1.20%)
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.