INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.86 25.50 24.84 25.22 3,630,043 +0.33(+1.33%)
Mar 30, 2021 24.55 25.13 24.39 24.89 3,766,132 +0.54(+2.22%)
Mar 29, 2021 24.45 24.89 24.02 24.35 3,189,754 -0.41(-1.66%)
Mar 26, 2021 24.57 24.79 23.96 24.76 3,809,200 +0.78(+3.25%)
Mar 25, 2021 23.08 24.11 22.82 23.98 3,524,738 +0.73(+3.14%)
Mar 24, 2021 24.00 24.27 23.25 23.25 4,039,468 -0.41(-1.73%)
Mar 23, 2021 24.76 25.01 23.55 23.66 3,451,231 -1.45(-5.77%)
Mar 22, 2021 25.44 25.44 24.99 25.11 3,159,486 -0.34(-1.34%)
Mar 19, 2021 25.01 25.70 24.70 25.45 7,037,800 +0.32(+1.27%)
Mar 18, 2021 25.58 25.84 25.07 25.13 7,136,326 -0.38(-1.49%)
Mar 17, 2021 25.30 25.64 24.80 25.51 4,553,635 +0.26(+1.03%)
Mar 16, 2021 25.92 26.05 25.13 25.25 10,650,516 -0.75(-2.88%)
Mar 15, 2021 25.74 26.00 25.36 26.00 4,024,793 +0.29(+1.13%)
Mar 12, 2021 25.57 25.72 25.23 25.71 4,015,800 +0.38(+1.50%)
Mar 11, 2021 25.16 25.70 24.98 25.33 6,984,005 +0.14(+0.56%)
Mar 10, 2021 24.79 25.41 24.69 25.19 3,699,348 +0.71(+2.90%)
Mar 09, 2021 24.10 24.92 23.92 24.48 4,153,713 +0.41(+1.70%)
Mar 08, 2021 23.91 24.53 23.61 24.07 5,198,976 +0.31(+1.30%)
Mar 05, 2021 23.65 23.87 22.39 23.76 9,183,100 +0.44(+1.89%)
Mar 04, 2021 23.35 24.04 22.39 23.32 5,904,084 -0.34(-1.44%)
Mar 03, 2021 24.01 24.39 23.64 23.66 5,466,897 -0.29(-1.21%)
Mar 02, 2021 24.58 24.92 23.94 23.95 5,617,358 -0.79(-3.19%)
Mar 01, 2021 23.14 25.12 22.99 24.74 12,611,853 +2.32(+10.35%)
Feb 26, 2021 22.36 22.71 21.83 22.42 4,700,400 +0.04(+0.18%)
Feb 25, 2021 23.39 23.52 22.30 22.38 4,581,854 -0.88(-3.78%)
Feb 24, 2021 22.59 23.31 22.54 23.26 2,932,139 +0.68(+3.01%)
Feb 23, 2021 22.64 22.74 21.92 22.58 3,030,676 -0.15(-0.66%)
Feb 22, 2021 22.32 23.04 22.26 22.73 4,656,617 +0.26(+1.16%)
Feb 19, 2021 22.07 22.52 21.99 22.47 3,779,200 +0.61(+2.79%)
Feb 18, 2021 22.42 22.51 21.79 21.86 2,626,563 -0.72(-3.19%)
Feb 17, 2021 22.70 22.85 22.24 22.58 2,338,770 -0.26(-1.14%)
Feb 16, 2021 22.83 23.10 22.76 22.84 1,909,372 +0.17(+0.75%)
Feb 12, 2021 22.36 22.69 22.24 22.67 1,801,000 +0.08(+0.35%)
Feb 11, 2021 22.55 22.67 22.23 22.59 2,956,111 -0.13(-0.57%)
Feb 10, 2021 22.92 23.25 22.60 22.72 4,145,570 +0.05(+0.22%)
Feb 09, 2021 22.13 22.89 22.13 22.67 3,153,428 +0.39(+1.75%)
Feb 08, 2021 22.05 22.37 21.72 22.28 3,512,765 +0.32(+1.46%)
Feb 05, 2021 21.80 22.14 21.60 21.96 4,303,900 +0.18(+0.83%)
Feb 04, 2021 21.88 22.19 21.71 21.78 3,780,561 -0.05(-0.23%)
Feb 03, 2021 21.40 22.02 21.28 21.83 5,245,021 +0.44(+2.06%)
Feb 02, 2021 21.70 21.91 21.35 21.39 3,597,677 -0.01(-0.05%)
Feb 01, 2021 20.86 21.52 20.61 21.40 4,007,204 +0.81(+3.93%)
Jan 29, 2021 21.41 21.44 20.50 20.59 6,643,100 -0.94(-4.37%)
Jan 28, 2021 21.29 21.77 20.95 21.53 6,233,266 +0.75(+3.61%)
Jan 27, 2021 20.60 21.48 20.50 20.78 6,982,746 -0.16(-0.76%)
Jan 26, 2021 21.17 21.84 20.91 20.94 5,403,336 -0.10(-0.48%)
Jan 25, 2021 20.81 21.18 20.58 21.04 5,962,039 +0.07(+0.33%)
Jan 22, 2021 20.72 21.04 20.47 20.97 4,994,100 +0.07(+0.33%)
Jan 21, 2021 21.47 21.58 20.89 20.90 3,882,738 -0.67(-3.11%)
Jan 20, 2021 20.25 22.10 20.12 21.57 13,579,889 +1.32(+6.52%)
Jan 19, 2021 20.18 20.35 19.96 20.25 4,058,510 +0.25(+1.25%)
Jan 15, 2021 19.93 20.14 19.50 20.00 15,445,800 -0.27(-1.33%)
Jan 14, 2021 19.65 20.42 19.58 20.27 4,470,426 +0.75(+3.84%)
Jan 13, 2021 19.60 19.89 19.52 19.52 4,191,526 -0.06(-0.31%)
Jan 12, 2021 19.03 19.65 18.98 19.58 3,492,970 +0.64(+3.38%)
Jan 11, 2021 18.50 19.08 18.39 18.94 4,017,494 +0.29(+1.55%)
Jan 08, 2021 18.70 18.70 18.27 18.65 3,599,500 +0.32(+1.75%)
Jan 07, 2021 18.65 18.74 18.31 18.33 3,341,787 -0.08(-0.43%)
Jan 06, 2021 17.86 18.60 17.85 18.41 5,175,984 +0.95(+5.44%)
Jan 05, 2021 17.03 17.56 16.95 17.46 5,547,553 +0.51(+3.01%)
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.