INVESCO Ltd (NY: IVZ )

17.88 -0.82 (-4.39%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.09 10.13 9.860 10.04 6,865,800 -0.06(-0.59%)
Jul 30, 2020 10.32 10.39 10.01 10.10 4,648,533 -0.50(-4.72%)
Jul 29, 2020 10.41 10.62 10.21 10.60 5,540,230 +0.23(+2.22%)
Jul 28, 2020 10.56 10.63 10.06 10.37 7,761,210 -0.34(-3.17%)
Jul 27, 2020 10.34 10.81 10.17 10.71 7,080,630 +0.27(+2.59%)
Jul 24, 2020 10.69 10.88 10.37 10.44 4,149,600 -0.24(-2.25%)
Jul 23, 2020 10.46 10.80 10.38 10.68 6,279,705 +0.15(+1.42%)
Jul 22, 2020 10.64 10.85 10.53 10.53 5,411,200 -0.21(-1.96%)
Jul 21, 2020 10.38 10.77 10.38 10.74 5,954,211 +0.45(+4.37%)
Jul 20, 2020 10.42 10.47 10.17 10.29 5,181,705 -0.20(-1.91%)
Jul 17, 2020 10.80 10.86 10.48 10.49 5,004,800 -0.24(-2.24%)
Jul 16, 2020 10.77 11.08 10.65 10.73 4,815,893 -0.20(-1.83%)
Jul 15, 2020 10.73 10.97 10.56 10.93 7,411,023 +0.44(+4.19%)
Jul 14, 2020 10.57 10.73 10.29 10.49 5,125,820 -0.13(-1.22%)
Jul 13, 2020 10.61 10.80 10.45 10.62 5,718,230 +0.09(+0.85%)
Jul 10, 2020 10.01 10.56 9.960 10.53 6,875,900 +0.49(+4.88%)
Jul 09, 2020 10.52 10.62 10.01 10.04 5,803,679 -0.56(-5.28%)
Jul 08, 2020 10.41 10.65 10.27 10.60 4,240,093 +0.26(+2.51%)
Jul 07, 2020 10.62 10.75 10.31 10.34 4,839,795 -0.42(-3.90%)
Jul 06, 2020 10.88 10.93 10.60 10.76 7,081,933 +0.21(+1.99%)
Jul 02, 2020 10.72 10.76 10.46 10.55 6,723,200 +0.29(+2.83%)
Jul 01, 2020 10.74 10.79 10.23 10.26 5,045,855 -0.50(-4.65%)
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%)
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.