INVESCO Ltd (NY: IVZ )

18.46 -0.38 (-2.02%)
Streaming Delayed Price Updated: 11:22 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.75 23.25 22.66 22.86 8,428,354 +0.03(+0.12%)
Jul 29, 2021 22.94 23.11 22.49 22.83 3,940,318 +0.20(+0.87%)
Jul 28, 2021 22.81 22.87 22.02 22.63 7,433,214 -0.11(-0.49%)
Jul 27, 2021 23.07 23.28 21.87 22.75 6,664,099 -0.76(-3.23%)
Jul 26, 2021 23.31 23.68 23.13 23.51 6,262,318 +0.23(+1.01%)
Jul 23, 2021 23.77 23.88 23.08 23.27 3,844,508 -0.29(-1.23%)
Jul 22, 2021 24.07 24.08 23.52 23.56 3,315,607 -0.50(-2.07%)
Jul 21, 2021 23.88 24.27 23.81 24.06 3,459,279 +0.50(+2.11%)
Jul 20, 2021 22.77 23.68 22.56 23.56 4,195,432 +0.80(+3.50%)
Jul 19, 2021 22.55 22.93 22.40 22.77 4,657,891 -0.69(-2.96%)
Jul 16, 2021 24.43 24.46 23.32 23.46 2,878,517 -0.76(-3.14%)
Jul 15, 2021 23.97 24.47 23.89 24.22 3,503,855 -0.18(-0.73%)
Jul 14, 2021 24.96 25.34 24.29 24.40 2,898,267 -0.38(-1.55%)
Jul 13, 2021 24.99 25.29 24.77 24.78 4,054,205 -0.26(-1.05%)
Jul 12, 2021 24.85 25.32 24.68 25.04 7,042,921 +0.36(+1.44%)
Jul 09, 2021 24.33 24.69 24.17 24.69 2,770,981 +1.09(+4.61%)
Jul 08, 2021 23.88 24.06 23.37 23.60 5,026,468 -0.89(-3.64%)
Jul 07, 2021 24.20 24.58 23.93 24.49 3,045,872 +0.09(+0.38%)
Jul 06, 2021 24.85 24.85 24.10 24.40 4,767,821 -0.38(-1.55%)
Jul 02, 2021 25.29 25.30 24.72 24.78 3,392,910 -0.49(-1.93%)
Jul 01, 2021 25.26 25.39 24.97 25.27 3,624,847 +0.21(+0.82%)
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%)
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.