INVESCO Ltd (NY: IVZ )

18.94 -0.13 (-0.68%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.53 16.82 16.40 16.74 3,800,700 +0.19(+1.15%)
Dec 28, 2018 16.76 16.96 16.43 16.55 5,662,400 -0.16(-0.96%)
Dec 27, 2018 16.18 16.71 15.93 16.71 4,647,127 +0.23(+1.40%)
Dec 26, 2018 15.80 16.48 15.38 16.48 5,728,197 +0.77(+4.90%)
Dec 24, 2018 16.01 16.20 15.63 15.71 2,785,600 -0.29(-1.81%)
Dec 21, 2018 16.27 16.72 15.97 16.00 10,087,300 -0.29(-1.78%)
Dec 20, 2018 16.36 16.79 16.08 16.29 8,629,776 -0.13(-0.79%)
Dec 19, 2018 16.86 17.18 16.30 16.42 5,742,790 -0.55(-3.24%)
Dec 18, 2018 17.08 17.39 16.79 16.97 4,804,981 -0.03(-0.18%)
Dec 17, 2018 16.94 17.55 16.82 17.00 5,667,998 +0.05(+0.29%)
Dec 14, 2018 17.08 17.46 16.86 16.95 5,086,500 -0.29(-1.68%)
Dec 13, 2018 17.64 17.74 17.13 17.24 4,165,807 -0.40(-2.27%)
Dec 12, 2018 17.61 18.02 17.34 17.64 5,142,495 +0.24(+1.38%)
Dec 11, 2018 18.12 18.25 17.27 17.40 7,645,106 -0.55(-3.06%)
Dec 10, 2018 18.37 18.54 17.62 17.95 6,150,742 -0.57(-3.08%)
Dec 07, 2018 18.90 19.27 18.39 18.52 6,261,200 -0.35(-1.85%)
Dec 06, 2018 19.11 19.20 18.49 18.87 8,509,427 -0.66(-3.38%)
Dec 04, 2018 20.32 20.48 19.34 19.53 11,430,600 -1.12(-5.42%)
Dec 03, 2018 20.56 20.88 20.42 20.65 4,106,379 +0.30(+1.47%)
Nov 30, 2018 20.16 20.48 20.07 20.35 5,251,900 +0.10(+0.49%)
Nov 29, 2018 20.49 20.57 20.21 20.25 3,761,047 -0.43(-2.08%)
Nov 28, 2018 20.45 20.87 20.00 20.68 6,510,835 +0.21(+1.03%)
Nov 27, 2018 20.61 20.82 20.42 20.47 4,130,688 -0.28(-1.35%)
Nov 26, 2018 20.58 20.99 20.45 20.75 3,895,060 +0.49(+2.42%)
Nov 23, 2018 19.98 20.45 19.82 20.26 2,005,000 +0.13(+0.65%)
Nov 21, 2018 20.13 20.13 20.13 0 +0.25(+1.26%)
Nov 20, 2018 19.96 20.21 19.82 19.88 5,774,421 -0.23(-1.14%)
Nov 19, 2018 20.10 20.43 19.96 20.11 6,748,410 +0.04(+0.20%)
Nov 16, 2018 19.95 20.29 19.82 20.07 6,082,300 +0.01(+0.05%)
Nov 15, 2018 19.49 20.09 19.36 20.06 6,219,193 +0.35(+1.78%)
Nov 14, 2018 19.98 20.43 19.28 19.71 10,865,998 -0.14(-0.71%)
Nov 13, 2018 20.52 20.61 19.80 19.85 10,625,427 -0.63(-3.08%)
Nov 12, 2018 20.75 20.94 20.39 20.48 7,792,517 -0.40(-1.92%)
Nov 09, 2018 21.34 21.45 20.60 20.88 4,645,900 -0.90(-4.13%)
Nov 08, 2018 21.48 22.02 21.47 21.78 6,197,241 +0.19(+0.88%)
Nov 07, 2018 21.79 21.85 21.10 21.59 5,146,263 -0.11(-0.51%)
Nov 06, 2018 21.68 21.76 21.44 21.70 4,008,528 -0.02(-0.09%)
Nov 05, 2018 21.69 22.07 21.38 21.72 4,856,706 +0.10(+0.46%)
Nov 02, 2018 22.25 22.45 21.51 21.62 4,779,700 -0.36(-1.64%)
Nov 01, 2018 21.71 22.08 21.70 21.98 6,011,509 +0.27(+1.24%)
Oct 31, 2018 22.18 22.22 21.68 21.71 6,401,975 -0.21(-0.96%)
Oct 30, 2018 21.40 21.99 21.28 21.92 7,570,182 +0.68(+3.20%)
Oct 29, 2018 21.36 21.74 21.02 21.24 5,184,716 +0.19(+0.90%)
Oct 26, 2018 21.42 21.53 20.76 21.05 5,125,500 -0.49(-2.27%)
Oct 25, 2018 21.23 21.70 20.98 21.54 7,482,007 +0.46(+2.18%)
Oct 24, 2018 21.19 21.50 20.92 21.08 6,757,073 -0.09(-0.43%)
Oct 23, 2018 20.87 21.29 20.62 21.17 7,252,008 +0.06(+0.28%)
Oct 22, 2018 22.00 22.07 21.08 21.11 6,447,158 -0.87(-3.96%)
Oct 19, 2018 21.20 22.04 20.78 21.98 9,923,600 +0.72(+3.39%)
Oct 18, 2018 22.62 22.79 21.11 21.26 18,450,320 +0.32(+1.53%)
Oct 17, 2018 20.44 21.06 20.44 20.94 5,078,236 +0.40(+1.95%)
Oct 16, 2018 20.55 20.61 20.19 20.54 8,092,394 +0.12(+0.59%)
Oct 15, 2018 19.92 20.62 19.72 20.42 4,905,864 +0.48(+2.41%)
Oct 12, 2018 20.45 20.56 19.66 19.94 10,082,800 -0.13(-0.65%)
Oct 11, 2018 21.00 21.33 20.02 20.07 11,478,093 -1.07(-5.06%)
Oct 10, 2018 21.72 21.89 21.13 21.14 6,609,206 -0.66(-3.03%)
Oct 09, 2018 22.30 22.46 21.66 21.80 6,782,434 -0.61(-2.72%)
Oct 08, 2018 22.97 23.08 22.32 22.41 9,499,709 -0.83(-3.57%)
Oct 05, 2018 23.18 23.55 23.17 23.24 5,397,600 +0.02(+0.09%)
Oct 04, 2018 23.01 23.40 22.99 23.22 2,765,457 +0.16(+0.69%)
Oct 03, 2018 23.10 23.32 22.85 23.06 3,829,881 +0.08(+0.35%)
Oct 02, 2018 23.06 23.35 22.78 22.98 3,910,482 -0.03(-0.13%)
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.