INVESCO Ltd (NY: IVZ )

24.94 USD -0.63 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.35 10.81 10.26 10.76 6,792,685 +0.37(+3.56%)
Jun 29, 2020 10.15 10.41 10.05 10.39 4,832,186 +0.39(+3.90%)
Jun 26, 2020 10.49 10.55 9.920 10.00 9,051,700 -0.73(-6.80%)
Jun 25, 2020 10.59 10.89 10.49 10.73 7,897,209 +0.01(+0.09%)
Jun 24, 2020 11.24 11.35 10.70 10.72 8,934,271 -0.69(-6.05%)
Jun 23, 2020 11.57 11.77 11.34 11.41 10,622,674 +0.08(+0.71%)
Jun 22, 2020 11.10 11.40 10.91 11.33 8,158,956 +0.24(+2.16%)
Jun 19, 2020 11.55 11.56 10.91 11.09 18,399,400 -0.24(-2.12%)
Jun 18, 2020 11.04 11.40 10.91 11.33 7,117,777 +0.11(+0.98%)
Jun 17, 2020 11.04 11.32 10.97 11.22 10,275,624 +0.08(+0.72%)
Jun 16, 2020 11.30 11.39 10.67 11.14 10,065,068 +0.40(+3.72%)
Jun 15, 2020 9.930 10.89 9.790 10.74 10,796,734 +0.40(+3.87%)
Jun 12, 2020 10.50 10.55 9.850 10.34 6,889,900 +0.52(+5.30%)
Jun 11, 2020 9.320 10.05 9.250 9.820 10,992,716 -0.28(-2.77%)
Jun 10, 2020 10.99 11.05 10.10 10.10 9,044,811 -1.04(-9.34%)
Jun 09, 2020 10.84 11.27 10.61 11.14 9,398,911 -0.41(-3.55%)
Jun 08, 2020 11.00 11.56 10.78 11.55 11,391,514 +1.14(+10.95%)
Jun 05, 2020 10.30 10.97 9.950 10.41 12,693,900 +0.85(+8.89%)
Jun 04, 2020 9.090 9.570 8.880 9.560 9,283,158 +0.41(+4.48%)
Jun 03, 2020 8.650 9.220 8.650 9.150 7,972,466 +0.78(+9.32%)
Jun 02, 2020 8.370 8.495 8.260 8.370 7,551,620 +0.15(+1.82%)
Jun 01, 2020 8.010 8.350 7.920 8.220 6,375,175 +0.25(+3.14%)
May 29, 2020 7.950 8.150 7.735 7.970 11,971,600 -0.16(-1.97%)
May 28, 2020 8.560 8.670 8.090 8.130 7,193,637 -0.24(-2.87%)
May 27, 2020 8.530 8.675 8.120 8.370 7,781,002 +0.28(+3.46%)
May 26, 2020 7.660 8.260 7.640 8.090 9,244,635 +0.82(+11.28%)
May 22, 2020 7.360 7.405 7.110 7.270 5,224,100 -0.08(-1.09%)
May 21, 2020 7.360 7.580 7.310 7.350 5,088,818 -0.02(-0.27%)
May 20, 2020 7.380 7.500 7.320 7.370 4,408,865 +0.13(+1.80%)
May 19, 2020 7.280 7.510 7.110 7.240 7,251,643 -0.05(-0.69%)
May 18, 2020 7.050 7.370 7.040 7.290 9,925,990 +0.59(+8.81%)
May 15, 2020 6.650 6.860 6.630 6.700 11,654,200 -0.29(-4.15%)
May 14, 2020 6.570 7.130 6.380 6.990 10,160,259 +0.22(+3.25%)
May 13, 2020 7.200 7.240 6.710 6.770 11,080,954 -0.47(-6.49%)
May 12, 2020 7.840 7.900 7.240 7.240 9,324,984 -0.58(-7.42%)
May 11, 2020 7.840 7.980 7.670 7.820 5,526,286 -0.16(-2.01%)
May 08, 2020 7.670 7.995 7.660 7.980 6,720,600 +0.31(+4.04%)
May 07, 2020 7.730 7.990 7.590 7.670 8,184,735 +0.05(+0.66%)
May 06, 2020 7.920 8.050 7.600 7.620 6,457,045 -0.24(-3.05%)
May 05, 2020 8.330 8.360 7.840 7.860 5,728,780 -0.23(-2.84%)
May 04, 2020 7.820 8.140 7.610 8.090 9,777,188 +0.10(+1.25%)
May 01, 2020 8.270 8.300 7.860 7.990 8,259,800 -0.63(-7.31%)
Apr 30, 2020 8.400 8.690 8.180 8.620 7,586,066 +0.00(+0.00%)
Apr 29, 2020 8.830 8.990 8.440 8.620 8,772,049 +0.11(+1.29%)
Apr 28, 2020 8.140 8.570 8.120 8.510 8,453,778 +0.56(+7.04%)
Apr 27, 2020 7.900 8.030 7.710 7.950 11,866,383 +0.15(+1.92%)
Apr 24, 2020 7.400 7.850 7.300 7.800 20,132,900 +0.56(+7.73%)
Apr 23, 2020 8.670 8.870 7.200 7.240 42,355,758 -1.94(-21.13%)
Apr 22, 2020 9.170 9.280 8.930 9.180 5,242,359 +0.25(+2.80%)
Apr 21, 2020 8.720 9.200 8.640 8.930 4,934,844 -0.16(-1.76%)
Apr 20, 2020 8.820 9.240 8.560 9.090 5,052,250 +0.02(+0.22%)
Apr 17, 2020 9.150 9.320 8.905 9.070 7,358,500 +0.36(+4.13%)
Apr 16, 2020 8.920 8.920 8.502 8.710 4,788,635 -0.25(-2.79%)
Apr 15, 2020 8.830 9.090 8.800 8.960 5,318,483 -0.85(-8.66%)
Apr 14, 2020 9.840 9.970 9.450 9.810 5,993,181 +0.24(+2.51%)
Apr 13, 2020 9.900 9.930 9.350 9.570 5,865,705 -0.29(-2.94%)
Apr 09, 2020 9.850 10.36 9.580 9.860 8,473,100 +0.39(+4.12%)
Apr 08, 2020 9.280 9.630 9.170 9.470 4,516,838 +0.33(+3.61%)
Apr 07, 2020 9.740 10.13 9.040 9.140 7,434,555 +0.18(+2.01%)
Apr 06, 2020 8.460 9.060 8.300 8.960 7,120,030 +1.15(+14.72%)
Apr 03, 2020 8.220 8.375 7.670 7.810 8,812,300 -0.41(-4.99%)
Apr 02, 2020 8.020 8.550 7.880 8.220 7,807,366 +0.21(+2.62%)
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.