INVESCO Ltd (NY: IVZ )

22.33 USD -0.91 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.92 22.99 22.22 22.33 9,331,957 -0.91(-3.92%)
Nov 29, 2021 23.44 23.58 22.75 23.24 3,992,187 +0.11(+0.48%)
Nov 26, 2021 23.29 23.30 22.63 23.13 2,925,872 -1.28(-5.24%)
Nov 24, 2021 24.35 24.61 24.12 24.41 3,078,061 -0.05(-0.20%)
Nov 23, 2021 24.44 24.58 24.00 24.46 2,756,308 +0.14(+0.58%)
Nov 22, 2021 24.38 24.68 24.14 24.32 4,705,501 +0.17(+0.70%)
Nov 19, 2021 24.13 24.30 23.93 24.15 3,436,193 -0.39(-1.59%)
Nov 18, 2021 25.05 24.68 24.53 24.54 2,198,977 -0.40(-1.60%)
Nov 17, 2021 25.59 25.62 24.75 24.94 3,354,531 -0.75(-2.92%)
Nov 16, 2021 26.05 26.16 25.65 25.69 2,567,828 -0.42(-1.61%)
Nov 15, 2021 26.30 26.47 26.09 26.11 2,108,544 -0.05(-0.19%)
Nov 12, 2021 25.88 26.26 25.76 26.16 2,256,547 +0.35(+1.36%)
Nov 11, 2021 25.55 25.90 25.44 25.81 1,658,189 +0.28(+1.10%)
Nov 10, 2021 25.82 25.53 2,286,769 -0.48(-1.85%)
Nov 09, 2021 26.01 26.36 25.79 26.01 1,847,461 -0.25(-0.95%)
Nov 08, 2021 26.27 26.45 26.02 26.26 3,624,527 +0.28(+1.08%)
Nov 05, 2021 26.29 26.59 25.86 25.98 3,405,323 +0.05(+0.19%)
Nov 04, 2021 26.39 26.44 25.64 25.93 2,506,417 -0.54(-2.04%)
Nov 03, 2021 26.13 26.65 26.07 26.47 2,761,396 +0.18(+0.68%)
Nov 02, 2021 26.63 26.82 26.02 26.29 4,054,876 -0.24(-0.90%)
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.