INVESCO Ltd (NY: IVZ )

16.66 +0.21 (+1.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.41 23.64 23.34 23.53 4,892,464 +0.36(+1.54%)
Mar 28, 2014 23.10 23.36 23.02 23.17 3,140,868 +0.20(+0.86%)
Mar 27, 2014 23.06 23.20 22.88 22.97 5,440,977 -0.10(-0.41%)
Mar 26, 2014 23.20 23.41 23.07 23.07 5,966,768 +0.03(+0.11%)
Mar 25, 2014 23.15 23.25 22.89 23.04 5,619,093 +0.03(+0.14%)
Mar 24, 2014 23.06 23.15 22.89 23.01 5,592,806 +0.03(+0.11%)
Mar 21, 2014 23.30 23.41 22.92 22.99 11,323,521 -0.06(-0.28%)
Mar 20, 2014 22.05 23.06 22.04 23.05 7,230,560 +0.85(+3.81%)
Mar 19, 2014 22.37 22.38 21.95 22.20 5,856,096 -0.11(-0.48%)
Mar 18, 2014 22.29 22.47 22.13 22.31 3,827,321 +0.12(+0.54%)
Mar 17, 2014 22.10 22.35 21.98 22.19 3,579,219 +0.24(+1.07%)
Mar 14, 2014 22.06 22.19 21.87 21.96 4,868,605 -0.18(-0.80%)
Mar 13, 2014 22.64 22.83 22.08 22.13 6,164,014 -0.49(-2.16%)
Mar 12, 2014 22.06 22.62 22.05 22.62 9,877,800 +0.53(+2.39%)
Mar 11, 2014 22.19 22.34 21.99 22.10 7,054,406 -0.07(-0.32%)
Mar 10, 2014 21.96 22.19 21.70 22.17 6,621,276 +0.22(+0.98%)
Mar 07, 2014 22.07 22.12 21.84 21.95 4,810,884 +0.09(+0.41%)
Mar 06, 2014 21.92 22.08 21.79 21.86 5,148,871 -0.03(-0.12%)
Mar 05, 2014 21.94 22.01 21.80 21.89 4,207,296 -0.02(-0.09%)
Mar 04, 2014 21.56 21.94 21.56 21.91 5,090,764 +0.70(+3.30%)
Mar 03, 2014 21.44 21.44 21.11 21.21 9,448,547 -0.60(-2.77%)
Feb 28, 2014 21.67 21.95 21.61 21.81 7,199,596 +0.11(+0.53%)
Feb 27, 2014 21.03 21.70 21.02 21.70 5,779,556 +0.64(+3.05%)
Feb 26, 2014 21.23 21.35 21.01 21.05 6,278,776 -0.15(-0.69%)
Feb 25, 2014 21.51 21.59 21.14 21.20 4,023,416 -0.31(-1.45%)
Feb 24, 2014 21.35 21.66 21.33 21.51 4,183,753 +0.18(+0.86%)
Feb 21, 2014 21.42 21.45 21.18 21.33 6,334,140 -0.10(-0.45%)
Feb 20, 2014 21.48 21.61 21.23 21.42 4,707,167 -0.08(-0.38%)
Feb 19, 2014 21.61 22.01 21.48 21.50 4,470,448 -0.20(-0.94%)
Feb 18, 2014 21.80 21.92 21.59 21.71 4,159,091 +0.00(+0.01%)
Feb 14, 2014 21.74 21.71 21.71 21.71 3,855,304 -0.11(-0.49%)
Feb 13, 2014 21.52 21.83 21.43 21.81 4,642,072 +0.11(+0.52%)
Feb 12, 2014 21.76 22.01 21.63 21.70 5,638,140 +0.00(+0.00%)
Feb 11, 2014 21.62 21.83 21.45 21.70 8,272,908 +0.16(+0.73%)
Feb 10, 2014 21.11 21.76 21.11 21.54 13,924,264 +0.77(+3.71%)
Feb 07, 2014 20.81 21.09 20.50 20.77 7,378,382 +0.08(+0.40%)
Feb 06, 2014 20.14 20.72 20.09 20.69 8,754,486 +0.62(+3.08%)
Feb 05, 2014 20.40 20.50 20.04 20.07 8,020,104 -0.44(-2.13%)
Feb 04, 2014 20.32 20.68 20.13 20.50 6,220,537 +0.36(+1.79%)
Feb 03, 2014 20.88 20.92 20.09 20.14 7,380,280 -0.86(-4.09%)
Jan 31, 2014 21.75 21.75 20.77 21.00 6,178,945 -0.16(-0.75%)
Jan 30, 2014 21.28 21.64 21.13 21.16 6,812,238 +0.28(+1.36%)
Jan 29, 2014 20.72 21.05 20.65 20.88 10,231,917 -0.24(-1.14%)
Jan 28, 2014 20.98 21.31 20.98 21.12 8,126,986 +0.22(+1.06%)
Jan 27, 2014 21.17 21.31 20.68 20.90 5,145,776 -0.25(-1.19%)
Jan 24, 2014 21.91 22.00 21.14 21.15 6,068,185 -0.95(-4.32%)
Jan 23, 2014 22.48 22.52 22.07 22.10 5,842,461 -0.54(-2.40%)
Jan 22, 2014 22.25 22.67 22.16 22.65 5,077,105 +0.51(+2.31%)
Jan 21, 2014 22.23 22.34 22.04 22.13 3,937,509 +0.02(+0.09%)
Jan 17, 2014 22.24 22.12 22.12 22.12 4,200,721 -0.12(-0.54%)
Jan 16, 2014 22.40 22.44 22.21 22.24 3,792,608 -0.16(-0.73%)
Jan 15, 2014 22.25 22.42 22.13 22.40 4,787,521 +0.15(+0.68%)
Jan 14, 2014 22.25 22.37 22.01 22.25 5,780,611 +0.11(+0.49%)
Jan 13, 2014 22.61 22.73 22.08 22.14 5,223,333 -0.51(-2.23%)
Jan 10, 2014 22.92 22.98 22.52 22.65 6,036,676 -0.12(-0.53%)
Jan 09, 2014 23.19 23.20 22.72 22.77 4,892,105 -0.31(-1.34%)
Jan 08, 2014 23.20 23.20 22.98 23.08 3,786,202 -0.10(-0.44%)
Jan 07, 2014 23.18 23.30 23.09 23.18 3,631,125 +0.20(+0.88%)
Jan 06, 2014 23.11 23.20 22.90 22.98 5,949,206 +0.16(+0.69%)
Jan 03, 2014 22.75 22.92 22.73 22.82 3,223,960 +0.16(+0.70%)
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.