INVESCO Ltd (NY: IVZ )

19.16 +0.32 (+1.73%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.681 9.718 9.324 9.343 7,352,381 -0.49(-4.94%)
Aug 28, 2020 9.910 9.965 9.681 9.828 3,250,892 -0.08(-0.83%)
Aug 27, 2020 9.626 9.965 9.608 9.910 5,117,650 +0.23(+2.37%)
Aug 26, 2020 9.819 9.819 9.590 9.681 4,293,758 -0.12(-1.21%)
Aug 25, 2020 9.782 9.929 9.686 9.800 5,426,052 +0.09(+0.94%)
Aug 24, 2020 9.315 9.718 9.251 9.709 4,030,299 +0.42(+4.54%)
Aug 21, 2020 9.159 9.388 9.105 9.288 3,820,475 +0.11(+1.20%)
Aug 20, 2020 9.343 9.370 9.159 9.178 3,079,685 -0.28(-3.00%)
Aug 19, 2020 9.443 9.700 9.416 9.462 2,460,875 +0.05(+0.49%)
Aug 18, 2020 9.663 9.787 9.388 9.416 4,778,147 -0.27(-2.74%)
Aug 17, 2020 9.727 9.897 9.645 9.681 3,383,782 -0.10(-1.03%)
Aug 14, 2020 9.663 9.878 9.553 9.782 4,973,070 -0.02(-0.19%)
Aug 13, 2020 10.07 10.19 9.782 9.800 6,171,375 -0.49(-4.76%)
Aug 12, 2020 10.39 10.64 10.14 10.29 9,637,661 +0.41(+4.11%)
Aug 11, 2020 10.01 10.22 9.857 9.884 5,003,893 +0.14(+1.39%)
Aug 10, 2020 9.812 9.884 9.721 9.748 3,963,612 +0.01(+0.09%)
Aug 07, 2020 9.261 9.739 9.206 9.739 4,844,218 +0.42(+4.46%)
Aug 06, 2020 9.197 9.387 9.170 9.324 4,866,645 +0.05(+0.49%)
Aug 05, 2020 8.935 9.297 8.872 9.279 4,716,183 +0.45(+5.12%)
Aug 04, 2020 9.035 9.134 8.782 8.827 4,678,394 -0.21(-2.30%)
Aug 03, 2020 9.035 9.125 8.908 9.035 4,588,210 -0.04(-0.40%)
Jul 31, 2020 9.116 9.152 8.908 9.071 7,599,377 -0.05(-0.59%)
Jul 30, 2020 9.324 9.387 9.044 9.125 5,145,206 -0.45(-4.72%)
Jul 29, 2020 9.405 9.595 9.229 9.577 6,132,176 +0.21(+2.22%)
Jul 28, 2020 9.541 9.604 9.093 9.369 8,590,457 -0.31(-3.17%)
Jul 27, 2020 9.342 9.767 9.188 9.676 7,837,160 +0.24(+2.59%)
Jul 24, 2020 9.658 9.830 9.369 9.432 4,592,964 -0.22(-2.25%)
Jul 23, 2020 9.450 9.757 9.378 9.649 6,950,660 +0.14(+1.42%)
Jul 22, 2020 9.613 9.803 9.514 9.514 5,989,360 -0.19(-1.96%)
Jul 21, 2020 9.378 9.726 9.378 9.703 6,590,389 +0.41(+4.37%)
Jul 20, 2020 9.414 9.459 9.188 9.297 5,735,345 -0.18(-1.91%)
Jul 17, 2020 9.757 9.812 9.468 9.477 5,539,538 -0.22(-2.24%)
Jul 16, 2020 9.730 10.01 9.622 9.694 5,330,447 -0.18(-1.83%)
Jul 15, 2020 9.694 9.911 9.541 9.875 8,202,854 +0.40(+4.19%)
Jul 14, 2020 9.550 9.694 9.297 9.477 5,673,488 -0.12(-1.22%)
Jul 13, 2020 9.586 9.757 9.441 9.595 6,329,195 +0.08(+0.85%)
Jul 10, 2020 9.044 9.545 8.999 9.514 7,610,556 +0.44(+4.88%)
Jul 09, 2020 9.504 9.595 9.044 9.071 6,423,773 -0.51(-5.28%)
Jul 08, 2020 9.405 9.622 9.279 9.577 4,693,126 +0.23(+2.51%)
Jul 07, 2020 9.595 9.712 9.315 9.342 5,356,903 -0.38(-3.90%)
Jul 06, 2020 9.830 9.875 9.577 9.721 7,838,603 +0.19(+1.99%)
Jul 02, 2020 9.685 9.721 9.446 9.532 7,441,541 +0.26(+2.83%)
Jul 01, 2020 9.703 9.748 9.242 9.270 5,584,980 -0.45(-4.65%)
Jun 30, 2020 9.351 9.771 9.270 9.721 7,518,450 +0.33(+3.56%)
Jun 29, 2020 9.170 9.405 9.080 9.387 5,348,481 +0.35(+3.90%)
Jun 26, 2020 9.477 9.532 8.962 9.035 10,018,830 -0.66(-6.80%)
Jun 25, 2020 9.568 9.839 9.477 9.694 8,740,987 +0.01(+0.09%)
Jun 24, 2020 10.15 10.25 9.667 9.685 9,888,854 -0.62(-6.05%)
Jun 23, 2020 10.45 10.63 10.25 10.31 11,757,655 +0.07(+0.71%)
Jun 22, 2020 10.03 10.30 9.857 10.24 9,030,700 +0.22(+2.16%)
Jun 19, 2020 10.44 10.44 9.857 10.02 20,365,286 -0.22(-2.12%)
Jun 18, 2020 9.974 10.30 9.859 10.24 7,878,276 +0.10(+0.98%)
Jun 17, 2020 9.974 10.23 9.911 10.14 11,373,524 +0.07(+0.72%)
Jun 16, 2020 10.21 10.29 9.640 10.06 11,140,471 +0.36(+3.72%)
Jun 15, 2020 8.971 9.839 8.845 9.703 11,950,312 +0.36(+3.87%)
Jun 12, 2020 9.486 9.532 8.899 9.342 7,626,052 +0.47(+5.30%)
Jun 11, 2020 8.420 9.080 8.357 8.872 12,167,234 -0.25(-2.77%)
Jun 10, 2020 9.929 9.983 9.125 9.125 10,011,205 -0.94(-9.34%)
Jun 09, 2020 9.794 10.18 9.586 10.06 10,403,139 -0.37(-3.55%)
Jun 08, 2020 9.938 10.44 9.739 10.44 12,608,641 +1.03(+10.95%)
Jun 05, 2020 9.306 9.911 8.990 9.405 14,050,181 +0.77(+8.89%)
Jun 04, 2020 8.213 8.646 8.023 8.637 10,275,018 +0.37(+4.48%)
Jun 03, 2020 7.815 8.330 7.815 8.267 8,824,285 +0.70(+9.32%)
Jun 02, 2020 7.562 7.675 7.463 7.562 8,358,473 +0.14(+1.82%)
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.