Skip to main content

INVESCO Ltd (NY: IVZ )

16.60 +0.15 (+0.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.76 17.95 17.70 17.93 4,474,920 +0.19(+1.08%)
Mar 27, 2013 17.64 17.80 17.55 17.73 4,238,989 -0.06(-0.31%)
Mar 26, 2013 17.60 17.80 17.52 17.79 3,594,258 +0.26(+1.48%)
Mar 25, 2013 17.68 17.73 17.43 17.53 4,073,965 -0.04(-0.25%)
Mar 22, 2013 17.59 17.60 17.47 17.57 3,099,459 +0.07(+0.42%)
Mar 21, 2013 17.60 17.72 17.46 17.50 3,641,605 -0.20(-1.15%)
Mar 20, 2013 17.70 17.80 17.60 17.70 5,225,582 +0.15(+0.88%)
Mar 19, 2013 17.96 18.03 17.45 17.55 8,365,660 -0.35(-1.94%)
Mar 18, 2013 17.81 18.04 17.64 17.90 4,737,960 -0.14(-0.76%)
Mar 15, 2013 17.89 18.07 17.72 18.03 8,490,931 +0.19(+1.04%)
Mar 14, 2013 17.65 18.09 17.60 17.85 7,465,097 +0.24(+1.34%)
Mar 13, 2013 17.15 17.64 17.11 17.61 5,290,186 +0.20(+1.17%)
Mar 12, 2013 17.49 17.49 17.32 17.41 4,777,247 -0.08(-0.46%)
Mar 11, 2013 17.38 17.49 17.24 17.49 4,387,445 +0.09(+0.50%)
Mar 08, 2013 17.41 17.45 17.20 17.40 4,911,589 +0.11(+0.61%)
Mar 07, 2013 17.24 17.36 17.21 17.30 5,064,397 +0.10(+0.58%)
Mar 06, 2013 17.29 17.36 17.16 17.20 5,093,924 +0.05(+0.29%)
Mar 05, 2013 17.15 17.30 17.08 17.15 6,395,241 +0.15(+0.87%)
Mar 04, 2013 16.58 17.05 16.53 17.00 11,647,452 +0.39(+2.35%)
Mar 01, 2013 16.67 16.71 16.24 16.61 12,232,814 +0.02(+0.15%)
Feb 28, 2013 16.36 16.66 16.32 16.58 8,933,972 +0.22(+1.32%)
Feb 27, 2013 15.87 16.44 15.82 16.37 9,075,165 +0.50(+3.12%)
Feb 26, 2013 16.15 16.19 15.76 15.87 14,102,316 -0.59(-3.57%)
Feb 22, 2013 16.39 16.47 16.31 16.46 8,164,292 +0.18(+1.10%)
Feb 21, 2013 16.74 16.78 16.24 16.28 9,246,718 -0.53(-3.17%)
Feb 20, 2013 17.07 17.13 16.80 16.81 8,442,676 -0.31(-1.81%)
Feb 19, 2013 16.88 17.14 16.77 17.12 5,885,510 +0.29(+1.74%)
Feb 15, 2013 17.08 17.09 16.69 16.83 9,086,012 -0.26(-1.51%)
Feb 14, 2013 16.88 17.11 16.82 17.09 4,237,822 +0.09(+0.54%)
Feb 13, 2013 17.06 17.13 16.90 17.00 3,446,643 -0.05(-0.29%)
Feb 12, 2013 17.01 17.14 16.90 17.04 7,626,522 +0.17(+1.02%)
Feb 11, 2013 16.83 16.97 16.79 16.87 4,402,151 +0.07(+0.44%)
Feb 08, 2013 16.88 16.94 16.70 16.80 5,395,459 -0.02(-0.11%)
Feb 07, 2013 16.95 16.98 16.62 16.82 4,308,727 -0.10(-0.58%)
Feb 06, 2013 16.84 16.94 16.74 16.92 6,686,634 +0.14(+0.81%)
Feb 04, 2013 16.95 16.95 16.58 16.78 8,589,715 -0.30(-1.76%)
Feb 01, 2013 16.72 17.23 16.61 17.08 11,616,560 +0.32(+1.91%)
Jan 31, 2013 16.61 17.31 16.45 16.76 17,273,452 -0.63(-3.64%)
Jan 30, 2013 17.37 17.52 17.35 17.40 6,373,775 -0.03(-0.18%)
Jan 29, 2013 17.19 17.46 17.14 17.43 7,149,330 +0.21(+1.21%)
Jan 28, 2013 17.36 17.38 17.08 17.22 4,180,491 -0.13(-0.74%)
Jan 25, 2013 17.20 17.38 17.08 17.35 5,249,644 +0.26(+1.55%)
Jan 24, 2013 17.00 17.27 16.95 17.08 5,676,189 +0.11(+0.65%)
Jan 23, 2013 17.12 17.12 16.90 16.97 4,539,028 -0.18(-1.08%)
Jan 22, 2013 16.95 17.16 16.95 17.16 5,474,508 +0.14(+0.83%)
Jan 18, 2013 16.91 17.03 16.77 17.01 5,442,744 +0.11(+0.65%)
Jan 17, 2013 16.90 17.00 16.78 16.90 4,274,866 +0.15(+0.92%)
Jan 16, 2013 16.84 16.92 16.72 16.75 3,893,987 -0.18(-1.09%)
Jan 15, 2013 16.71 16.93 16.65 16.93 2,831,038 +0.12(+0.69%)
Jan 14, 2013 16.92 16.95 16.64 16.82 7,500,960 -0.25(-1.44%)
Jan 11, 2013 16.95 17.12 16.91 17.06 5,467,088 +0.11(+0.65%)
Jan 10, 2013 16.93 16.99 16.80 16.95 4,271,005 +0.12(+0.69%)
Jan 09, 2013 16.82 16.92 16.79 16.84 4,906,301 +0.09(+0.51%)
Jan 08, 2013 16.87 16.87 16.66 16.75 3,427,602 -0.15(-0.91%)
Jan 07, 2013 16.85 16.97 16.76 16.90 7,646,982 -0.05(-0.29%)
Jan 04, 2013 16.61 16.98 16.52 16.95 8,728,763 +0.34(+2.04%)
Jan 03, 2013 16.58 16.71 16.47 16.61 6,358,112 +0.03(+0.19%)
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.