INVESCO Ltd (NY: IVZ )

22.43 USD -0.32 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.35 19.57 19.31 19.35 4,980,104 +0.05(+0.26%)
Feb 27, 2019 19.04 19.31 18.95 19.30 3,823,388 +0.25(+1.31%)
Feb 26, 2019 18.90 19.20 18.86 19.05 3,605,554 +0.07(+0.37%)
Feb 25, 2019 19.18 19.42 18.95 18.98 3,261,249 -0.07(-0.37%)
Feb 22, 2019 18.91 19.09 18.83 19.05 3,319,100 +0.22(+1.17%)
Feb 21, 2019 19.09 19.15 18.74 18.83 3,608,073 -0.21(-1.10%)
Feb 20, 2019 18.88 19.12 18.81 19.04 3,812,571 +0.13(+0.69%)
Feb 19, 2019 18.74 18.99 18.62 18.91 3,388,223 +0.05(+0.27%)
Feb 15, 2019 18.45 18.89 18.35 18.86 4,591,100 +0.59(+3.23%)
Feb 14, 2019 18.33 18.37 17.93 18.27 3,418,659 -0.20(-1.08%)
Feb 13, 2019 18.46 18.73 18.41 18.47 3,552,014 -0.10(-0.54%)
Feb 12, 2019 18.40 18.61 18.33 18.57 5,031,282 +0.38(+2.09%)
Feb 11, 2019 18.14 18.23 17.98 18.19 4,113,505 +0.19(+1.06%)
Feb 08, 2019 18.25 18.35 17.70 18.00 4,319,100 -0.37(-2.01%)
Feb 07, 2019 18.55 18.79 18.11 18.37 4,309,810 -0.21(-1.13%)
Feb 06, 2019 18.70 18.89 18.54 18.58 4,086,586 -0.14(-0.75%)
Feb 05, 2019 18.63 18.75 18.47 18.72 3,730,248 +0.14(+0.75%)
Feb 04, 2019 18.44 18.67 18.23 18.58 4,000,796 +0.22(+1.20%)
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.