INVESCO Ltd (NY: IVZ )

19.35 -0.06 (-0.31%)
Streaming Delayed Price Updated: 10:01 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.71 25.11 24.61 25.06 4,330,047 +0.20(+0.79%)
Jun 29, 2021 25.66 25.84 24.82 24.87 4,175,477 -0.57(-2.25%)
Jun 28, 2021 25.62 25.70 25.03 25.44 3,353,049 -0.27(-1.06%)
Jun 25, 2021 25.58 25.97 25.48 25.71 5,535,471 +0.21(+0.81%)
Jun 24, 2021 25.22 25.59 24.90 25.50 3,104,605 +0.49(+1.95%)
Jun 23, 2021 25.07 25.23 24.96 25.02 3,835,060 +0.11(+0.45%)
Jun 22, 2021 25.27 25.27 24.72 24.90 3,588,311 -0.32(-1.26%)
Jun 21, 2021 24.84 25.28 24.71 25.22 2,753,708 +0.61(+2.48%)
Jun 18, 2021 24.93 25.18 24.51 24.61 5,185,018 -0.90(-3.53%)
Jun 17, 2021 26.89 27.06 25.25 25.51 3,330,275 -1.41(-5.22%)
Jun 16, 2021 26.75 27.09 26.54 26.92 3,030,652 -0.27(-1.00%)
Jun 15, 2021 27.12 27.43 26.93 27.19 3,237,554 +0.22(+0.80%)
Jun 14, 2021 27.45 27.51 26.96 26.98 3,429,629 -0.50(-1.81%)
Jun 11, 2021 27.12 27.63 27.10 27.47 2,374,782 +0.46(+1.70%)
Jun 10, 2021 27.33 27.64 26.94 27.01 4,011,222 +0.10(+0.38%)
Jun 09, 2021 27.34 27.34 26.87 26.91 2,627,729 -0.41(-1.51%)
Jun 08, 2021 27.13 27.49 26.70 27.32 3,259,421 +0.14(+0.52%)
Jun 07, 2021 27.68 27.86 27.18 27.18 3,238,316 -0.26(-0.96%)
Jun 04, 2021 27.62 27.62 26.83 27.44 4,975,495 -0.06(-0.20%)
Jun 03, 2021 26.66 27.65 26.46 27.50 6,383,493 +0.80(+2.98%)
Jun 02, 2021 26.25 26.83 26.02 26.70 8,921,860 +1.21(+4.74%)
Jun 01, 2021 25.56 26.51 24.45 25.49 16,944,440 -1.26(-4.70%)
May 28, 2021 26.71 26.96 26.40 26.75 4,314,349 +0.07(+0.25%)
May 27, 2021 25.62 26.72 25.60 26.68 8,085,571 +1.33(+5.25%)
May 26, 2021 24.98 25.55 24.79 25.35 3,672,315 +0.46(+1.85%)
May 25, 2021 25.51 25.81 24.87 24.89 2,857,264 -0.42(-1.67%)
May 24, 2021 25.27 25.49 25.08 25.32 2,494,527 +0.11(+0.45%)
May 21, 2021 25.11 25.50 25.02 25.20 2,972,157 +0.22(+0.90%)
May 20, 2021 25.31 25.37 24.76 24.98 3,389,948 -0.15(-0.60%)
May 19, 2021 25.02 25.19 24.45 25.13 5,811,241 -0.42(-1.65%)
May 18, 2021 26.16 26.48 25.53 25.55 7,498,376 -0.48(-1.84%)
May 17, 2021 26.03 26.25 25.75 26.03 5,188,780 -0.19(-0.72%)
May 14, 2021 25.63 26.33 25.59 26.22 2,636,159 +0.78(+3.06%)
May 13, 2021 24.63 25.60 24.63 25.44 3,352,696 +0.71(+2.88%)
May 12, 2021 25.66 25.82 24.62 24.72 4,290,141 -0.83(-3.26%)
May 11, 2021 25.84 26.23 25.33 25.56 4,137,699 -0.90(-3.40%)
May 10, 2021 26.52 27.14 26.40 26.46 3,763,571 +0.01(+0.04%)
May 07, 2021 26.13 26.60 26.01 26.45 3,964,469 +0.12(+0.46%)
May 06, 2021 25.87 26.36 25.26 26.33 3,327,181 +0.51(+1.99%)
May 05, 2021 25.84 26.07 25.50 25.82 3,214,808 +0.15(+0.58%)
May 04, 2021 25.39 25.67 24.95 25.67 3,884,202 +0.11(+0.44%)
May 03, 2021 25.43 25.80 25.10 25.56 3,638,008 +0.39(+1.56%)
Apr 30, 2021 25.56 25.60 24.77 25.16 5,091,225 -0.59(-2.28%)
Apr 29, 2021 25.70 25.80 25.25 25.75 3,231,476 +0.37(+1.47%)
Apr 28, 2021 24.77 25.47 24.74 25.38 4,022,704 +0.72(+2.91%)
Apr 27, 2021 24.45 25.12 24.16 24.66 5,088,237 -0.07(-0.26%)
Apr 26, 2021 24.73 25.07 24.51 24.73 3,836,025 +0.02(+0.08%)
Apr 23, 2021 24.10 24.78 24.01 24.71 4,426,952 +0.76(+3.19%)
Apr 22, 2021 24.60 24.65 23.91 23.94 4,803,664 -0.62(-2.50%)
Apr 21, 2021 23.78 24.57 23.70 24.56 2,575,291 +0.52(+2.17%)
Apr 20, 2021 24.43 24.64 23.78 24.04 3,217,095 -0.64(-2.61%)
Apr 19, 2021 24.70 24.77 24.42 24.68 3,012,548 -0.08(-0.34%)
Apr 16, 2021 25.15 25.24 24.57 24.76 3,038,211 -0.24(-0.97%)
Apr 15, 2021 24.61 25.05 24.37 25.01 4,516,663 +0.66(+2.72%)
Apr 14, 2021 24.15 24.74 24.15 24.34 4,393,730 +0.20(+0.81%)
Apr 13, 2021 24.88 24.88 24.04 24.15 3,843,168 -0.75(-3.00%)
Apr 12, 2021 24.51 25.02 24.51 24.89 4,842,633 +0.36(+1.48%)
Apr 09, 2021 24.31 24.59 24.23 24.53 2,994,971 +0.41(+1.70%)
Apr 08, 2021 24.18 24.21 23.63 24.12 2,762,724 -0.07(-0.27%)
Apr 07, 2021 24.21 24.31 23.95 24.19 2,447,069 +0.11(+0.46%)
Apr 06, 2021 24.21 24.44 23.94 24.07 3,473,781 -0.09(-0.39%)
Apr 05, 2021 24.23 24.46 23.84 24.17 4,697,882 +0.17(+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.