INVESCO Ltd (NY: IVZ )

18.94 -0.17 (-0.89%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.36 18.49 18.21 18.36 5,121,097 -0.14(-0.78%)
Sep 27, 2018 18.66 18.72 18.32 18.51 5,790,590 +0.06(+0.35%)
Sep 26, 2018 18.41 18.74 18.34 18.44 4,829,910 +0.01(+0.04%)
Sep 25, 2018 19.11 19.15 18.35 18.44 7,535,394 -0.58(-3.04%)
Sep 24, 2018 19.46 19.65 18.89 19.01 6,824,038 -0.50(-2.55%)
Sep 21, 2018 19.62 19.74 19.33 19.51 13,516,049 -0.08(-0.41%)
Sep 20, 2018 19.64 19.97 19.42 19.59 4,330,147 +0.10(+0.49%)
Sep 19, 2018 19.14 19.63 19.11 19.50 3,926,235 +0.49(+2.58%)
Sep 18, 2018 19.07 19.13 18.90 19.01 4,447,407 -0.02(-0.13%)
Sep 17, 2018 19.18 19.44 18.97 19.03 4,437,737 -0.03(-0.17%)
Sep 14, 2018 18.85 19.13 18.85 19.06 6,952,268 +0.31(+1.67%)
Sep 13, 2018 19.44 19.46 18.66 18.75 8,746,433 -0.55(-2.87%)
Sep 12, 2018 19.24 19.38 19.14 19.30 3,313,926 +0.05(+0.25%)
Sep 11, 2018 19.36 19.48 19.09 19.25 3,676,921 -0.29(-1.48%)
Sep 10, 2018 19.42 19.70 19.40 19.54 3,473,531 +0.24(+1.25%)
Sep 07, 2018 19.41 19.52 19.09 19.30 3,738,717 -0.14(-0.70%)
Sep 06, 2018 19.72 19.75 19.35 19.44 5,690,969 -0.30(-1.54%)
Sep 05, 2018 19.26 19.84 19.21 19.74 5,671,641 +0.50(+2.59%)
Sep 04, 2018 19.32 19.32 19.05 19.25 4,641,078 -0.10(-0.50%)
Aug 31, 2018 19.34 19.34 19.34 0 -0.13(-0.66%)
Aug 30, 2018 19.75 19.78 19.44 19.47 3,250,029 -0.35(-1.78%)
Aug 29, 2018 19.78 19.91 19.51 19.82 3,711,679 -0.01(-0.04%)
Aug 28, 2018 19.90 19.99 19.74 19.83 3,577,251 -0.02(-0.12%)
Aug 27, 2018 19.49 20.03 19.49 19.86 4,025,283 +0.48(+2.49%)
Aug 24, 2018 19.59 19.59 19.36 19.37 2,977,692 -0.12(-0.62%)
Aug 23, 2018 19.72 19.85 19.43 19.50 3,380,128 -0.27(-1.38%)
Aug 22, 2018 19.91 19.92 19.73 19.77 5,133,894 -0.13(-0.65%)
Aug 21, 2018 19.72 20.06 19.72 19.90 6,046,555 +0.15(+0.77%)
Aug 20, 2018 19.73 19.92 19.62 19.74 5,483,184 +0.10(+0.49%)
Aug 17, 2018 19.62 19.88 19.57 19.65 5,911,278 -0.09(-0.45%)
Aug 16, 2018 19.54 19.89 19.52 19.74 4,335,791 +0.31(+1.61%)
Aug 15, 2018 19.58 19.69 19.37 19.42 4,847,193 -0.39(-1.98%)
Aug 14, 2018 19.76 19.88 19.63 19.82 4,466,173 +0.16(+0.81%)
Aug 13, 2018 19.56 19.73 19.44 19.66 4,539,985 +0.07(+0.36%)
Aug 10, 2018 19.97 19.97 19.28 19.59 6,667,622 -0.63(-3.10%)
Aug 09, 2018 20.26 20.47 20.14 20.21 7,263,948 -0.09(-0.43%)
Aug 08, 2018 20.13 20.30 19.89 20.30 4,776,789 +0.13(+0.63%)
Aug 07, 2018 20.13 20.44 20.08 20.17 4,966,015 +0.10(+0.51%)
Aug 06, 2018 20.00 20.12 19.72 20.07 3,339,448 +0.13(+0.64%)
Aug 03, 2018 19.86 20.18 19.79 19.94 4,015,303 +0.15(+0.76%)
Aug 02, 2018 20.31 20.34 19.63 19.79 6,917,402 -0.68(-3.33%)
Aug 01, 2018 21.51 21.52 20.31 20.47 7,657,924 -0.93(-4.34%)
Jul 31, 2018 21.81 21.88 21.35 21.40 9,895,544 -0.29(-1.35%)
Jul 30, 2018 20.63 21.79 20.63 21.70 10,500,389 +1.10(+5.35%)
Jul 27, 2018 20.43 20.88 20.34 20.59 6,193,327 +0.20(+0.97%)
Jul 26, 2018 20.61 20.62 19.97 20.40 7,484,686 -0.51(-2.43%)
Jul 25, 2018 20.82 20.95 20.63 20.90 4,181,395 +0.10(+0.50%)
Jul 24, 2018 20.75 21.01 20.63 20.80 4,341,542 +0.17(+0.81%)
Jul 23, 2018 20.22 20.71 20.18 20.63 5,602,288 +0.44(+2.20%)
Jul 20, 2018 20.30 20.35 20.11 20.19 3,119,311 -0.18(-0.90%)
Jul 19, 2018 20.63 20.69 20.23 20.37 5,431,792 -0.35(-1.68%)
Jul 18, 2018 20.28 20.74 20.24 20.72 3,369,379 +0.53(+2.63%)
Jul 17, 2018 20.20 20.36 20.10 20.19 4,319,032 -0.03(-0.16%)
Jul 16, 2018 20.32 20.34 20.09 20.22 5,044,165 -0.10(-0.47%)
Jul 13, 2018 20.43 20.54 20.24 20.32 5,613,242 -0.33(-1.61%)
Jul 12, 2018 21.20 21.20 20.60 20.65 5,587,935 -0.48(-2.25%)
Jul 11, 2018 21.47 21.54 21.11 21.12 3,226,011 -0.47(-2.17%)
Jul 10, 2018 21.46 21.62 21.30 21.59 3,897,914 +0.15(+0.70%)
Jul 09, 2018 21.08 21.53 20.89 21.44 4,574,541 +0.48(+2.27%)
Jul 06, 2018 20.99 21.16 20.87 20.97 3,110,634 -0.08(-0.38%)
Jul 05, 2018 21.14 21.21 20.79 21.05 3,728,998 +0.07(+0.34%)
Jul 03, 2018 20.97 20.97 20.97 0 -0.27(-1.27%)
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.