INVESCO Ltd (NY: IVZ )

19.02 -0.09 (-0.47%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.65 17.29 16.65 17.16 11,410,176 +0.47(+2.84%)
Jul 28, 2022 16.11 16.71 15.91 16.68 5,616,279 +0.56(+3.48%)
Jul 27, 2022 16.44 16.44 15.56 16.12 5,188,363 -0.10(-0.60%)
Jul 26, 2022 16.50 16.75 16.16 16.22 5,468,081 -0.43(-2.56%)
Jul 25, 2022 16.63 16.99 16.27 16.64 5,686,803 +0.10(+0.58%)
Jul 22, 2022 16.63 16.84 16.43 16.55 3,258,118 -0.07(-0.41%)
Jul 21, 2022 16.51 16.69 16.42 16.61 3,926,626 +0.02(+0.12%)
Jul 20, 2022 16.23 16.61 16.18 16.59 3,448,613 +0.29(+1.78%)
Jul 19, 2022 15.93 16.36 15.93 16.30 3,295,997 +0.65(+4.14%)
Jul 18, 2022 15.83 16.11 15.50 15.66 3,587,342 -0.05(-0.31%)
Jul 15, 2022 15.43 15.82 15.07 15.70 3,349,605 +0.56(+3.70%)
Jul 14, 2022 14.81 15.20 14.70 15.14 3,458,411 +0.02(+0.13%)
Jul 13, 2022 15.02 15.19 14.70 15.12 7,604,079 -0.25(-1.64%)
Jul 12, 2022 15.09 15.69 15.06 15.38 3,457,852 +0.20(+1.34%)
Jul 11, 2022 15.39 15.43 15.11 15.17 2,567,087 -0.50(-3.21%)
Jul 08, 2022 15.90 15.91 15.54 15.68 3,138,547 -0.17(-1.10%)
Jul 07, 2022 15.67 15.95 15.61 15.85 3,820,004 +0.40(+2.57%)
Jul 06, 2022 15.73 15.83 15.35 15.45 4,553,469 -0.40(-2.50%)
Jul 05, 2022 15.45 15.87 15.24 15.85 3,332,886 -0.03(-0.18%)
Jul 01, 2022 15.50 15.90 15.38 15.88 3,148,530 +0.28(+1.80%)
Jun 30, 2022 15.48 15.81 15.10 15.60 4,469,154 -0.32(-2.00%)
Jun 29, 2022 16.36 16.43 15.82 15.92 2,826,330 -0.62(-3.74%)
Jun 28, 2022 16.96 17.15 16.48 16.54 3,086,273 -0.24(-1.44%)
Jun 27, 2022 16.90 16.95 16.70 16.78 2,409,283 -0.01(-0.06%)
Jun 24, 2022 16.34 16.86 16.27 16.79 5,625,072 +0.65(+4.01%)
Jun 23, 2022 15.98 16.21 15.78 16.14 3,705,982 +0.09(+0.54%)
Jun 22, 2022 15.68 16.14 15.68 16.05 3,444,718 +0.04(+0.24%)
Jun 21, 2022 16.01 16.13 15.86 16.01 4,105,509 +0.43(+2.73%)
Jun 17, 2022 15.38 15.83 15.33 15.59 6,626,147 +0.15(+0.94%)
Jun 16, 2022 15.43 15.61 15.16 15.44 5,086,211 -0.44(-2.74%)
Jun 15, 2022 15.89 16.19 15.59 15.88 4,677,942 +0.17(+1.11%)
Jun 14, 2022 15.52 15.84 15.33 15.70 5,308,711 +0.30(+1.95%)
Jun 13, 2022 15.98 16.05 15.30 15.40 6,584,085 -1.31(-7.81%)
Jun 10, 2022 16.98 17.03 16.70 16.71 3,778,274 -0.75(-4.32%)
Jun 09, 2022 17.89 17.92 17.45 17.46 3,170,106 -0.44(-2.48%)
Jun 08, 2022 18.22 18.34 17.87 17.91 3,670,620 -0.56(-3.04%)
Jun 07, 2022 18.08 18.52 18.00 18.47 2,494,963 +0.16(+0.90%)
Jun 06, 2022 18.25 18.63 18.19 18.31 2,567,027 +0.22(+1.23%)
Jun 03, 2022 18.38 18.45 18.01 18.08 3,405,618 -0.52(-2.81%)
Jun 02, 2022 18.45 18.61 18.10 18.61 5,265,081 +0.16(+0.89%)
Jun 01, 2022 18.71 18.81 18.10 18.44 3,811,997 -0.26(-1.40%)
May 31, 2022 18.70 18.84 18.40 18.70 4,663,820 -0.19(-1.02%)
May 27, 2022 18.72 18.91 18.70 18.90 2,036,936 +0.29(+1.56%)
May 26, 2022 18.15 18.71 18.15 18.61 3,083,210 +0.60(+3.33%)
May 25, 2022 17.69 18.10 17.65 18.01 2,945,595 +0.16(+0.92%)
May 24, 2022 17.93 18.00 17.23 17.84 2,845,874 -0.24(-1.34%)
May 23, 2022 18.37 18.47 18.02 18.08 3,217,936 +0.13(+0.70%)
May 20, 2022 17.70 17.99 17.30 17.96 4,360,022 +0.53(+3.05%)
May 19, 2022 17.09 17.67 17.09 17.43 3,239,108 +0.04(+0.22%)
May 18, 2022 17.78 17.83 17.27 17.39 3,301,816 -0.64(-3.54%)
May 17, 2022 17.56 18.08 17.35 18.03 3,918,438 +0.92(+5.37%)
May 16, 2022 17.16 17.29 16.80 17.11 3,264,985 -0.14(-0.84%)
May 13, 2022 17.04 17.41 16.99 17.25 4,632,643 +0.54(+3.24%)
May 12, 2022 16.38 16.99 16.21 16.71 4,856,668 +0.23(+1.41%)
May 11, 2022 17.02 17.48 16.46 16.48 5,143,567 -0.61(-3.57%)
May 10, 2022 17.48 17.55 16.69 17.09 3,935,908 -0.04(-0.23%)
May 09, 2022 17.40 17.53 16.94 17.13 4,105,629 -0.54(-3.08%)
May 06, 2022 17.99 18.00 17.36 17.67 3,958,384 -0.37(-2.07%)
May 05, 2022 18.79 18.79 17.78 18.04 4,087,225 -1.05(-5.51%)
May 04, 2022 18.34 19.15 18.14 19.10 5,272,679 +0.69(+3.74%)
May 03, 2022 18.01 18.62 17.87 18.41 4,876,240 +0.41(+2.29%)
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.