INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.19 23.31 22.97 23.02 2,180,329 -0.19(-0.82%)
Dec 30, 2021 23.35 23.58 23.19 23.21 1,445,235 -0.15(-0.64%)
Dec 29, 2021 23.50 23.63 23.31 23.36 1,956,380 -0.17(-0.72%)
Dec 28, 2021 23.46 23.80 23.45 23.53 2,725,709 -0.02(-0.08%)
Dec 27, 2021 23.32 23.58 23.23 23.55 2,411,599 +0.21(+0.90%)
Dec 23, 2021 23.03 23.45 22.93 23.34 2,849,246 +0.54(+2.37%)
Dec 22, 2021 22.74 23.03 22.62 22.80 4,510,849 +0.06(+0.26%)
Dec 21, 2021 22.17 22.83 22.14 22.74 3,559,000 +0.98(+4.50%)
Dec 20, 2021 21.95 21.95 21.33 21.76 5,804,526 -0.85(-3.76%)
Dec 17, 2021 22.97 23.01 22.28 22.61 6,928,957 -0.10(-0.44%)
Dec 16, 2021 23.28 23.44 22.51 22.71 4,816,340 -0.19(-0.83%)
Dec 15, 2021 22.76 22.94 22.32 22.90 3,424,364 +0.19(+0.84%)
Dec 14, 2021 22.73 23.08 22.42 22.71 3,333,746 -0.11(-0.48%)
Dec 13, 2021 23.11 23.11 22.57 22.82 6,657,655 -0.32(-1.38%)
Dec 10, 2021 23.49 23.72 22.91 23.14 2,536,804 -0.07(-0.30%)
Dec 09, 2021 23.48 23.62 23.19 23.21 3,181,734 -0.40(-1.69%)
Dec 08, 2021 23.34 23.83 23.27 23.61 4,165,405 +0.22(+0.94%)
Dec 07, 2021 23.05 23.55 23.01 23.39 2,969,846 +0.62(+2.72%)
Dec 06, 2021 22.85 23.10 22.47 22.77 3,302,781 +0.34(+1.52%)
Dec 03, 2021 22.79 22.98 22.17 22.43 4,213,863 -0.32(-1.41%)
Dec 02, 2021 22.14 22.94 22.03 22.75 3,503,716 +0.78(+3.55%)
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.