INVESCO Ltd (NY: IVZ )

23.46 USD -0.59 (-2.43%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.19 23.31 22.97 23.02 2,180,329 -0.19(-0.82%)
Dec 30, 2021 23.35 23.58 23.19 23.21 1,445,235 -0.15(-0.64%)
Dec 29, 2021 23.50 23.63 23.31 23.36 1,956,380 -0.17(-0.72%)
Dec 28, 2021 23.46 23.80 23.45 23.53 2,725,709 -0.02(-0.08%)
Dec 27, 2021 23.32 23.58 23.23 23.55 2,411,599 +0.21(+0.90%)
Dec 23, 2021 23.03 23.45 22.93 23.34 2,849,246 +0.54(+2.37%)
Dec 22, 2021 22.74 23.03 22.62 22.80 4,510,849 +0.06(+0.26%)
Dec 21, 2021 22.17 22.83 22.14 22.74 3,559,000 +0.98(+4.50%)
Dec 20, 2021 21.95 21.95 21.33 21.76 5,804,526 -0.85(-3.76%)
Dec 17, 2021 22.97 23.01 22.28 22.61 6,928,957 -0.10(-0.44%)
Dec 16, 2021 23.28 23.44 22.51 22.71 4,816,340 -0.19(-0.83%)
Dec 15, 2021 22.76 22.94 22.32 22.90 3,424,364 +0.19(+0.84%)
Dec 14, 2021 22.73 23.08 22.42 22.71 3,333,746 -0.11(-0.48%)
Dec 13, 2021 23.11 23.11 22.57 22.82 6,657,655 -0.32(-1.38%)
Dec 10, 2021 23.49 23.72 22.91 23.14 2,536,804 -0.07(-0.30%)
Dec 09, 2021 23.48 23.62 23.19 23.21 3,181,734 -0.40(-1.69%)
Dec 08, 2021 23.34 23.83 23.27 23.61 4,165,405 +0.22(+0.94%)
Dec 07, 2021 23.05 23.55 23.01 23.39 2,969,846 +0.62(+2.72%)
Dec 06, 2021 22.85 23.10 22.47 22.77 3,302,781 +0.34(+1.52%)
Dec 03, 2021 22.79 22.98 22.17 22.43 4,213,863 -0.32(-1.41%)
Dec 02, 2021 22.14 22.94 22.03 22.75 3,503,716 +0.78(+3.55%)
Dec 01, 2021 22.97 23.31 21.97 21.97 3,994,375 -0.36(-1.61%)
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%)
Nov 01, 2021 25.63 26.56 26.11 26.53 4,024,915 +1.12(+4.41%)
Oct 29, 2021 25.41 25.86 25.30 25.41 5,045,793 -0.08(-0.31%)
Oct 28, 2021 25.08 25.70 24.91 25.49 3,710,728 +0.55(+2.21%)
Oct 27, 2021 25.57 25.58 24.80 24.94 5,704,735 -0.63(-2.46%)
Oct 26, 2021 24.94 25.57 5,981,377 +0.82(+3.31%)
Oct 25, 2021 25.11 25.18 24.52 24.75 7,595,371 -0.37(-1.47%)
Oct 22, 2021 25.27 25.40 24.87 25.12 3,464,433 +0.12(+0.48%)
Oct 21, 2021 25.34 25.48 24.87 25.00 2,684,908 -0.42(-1.65%)
Oct 20, 2021 25.00 25.46 24.91 25.42 2,221,731 +0.42(+1.68%)
Oct 19, 2021 24.88 25.06 24.42 25.00 3,115,612 +0.27(+1.09%)
Oct 18, 2021 24.91 25.87 24.52 24.73 3,892,800 -0.35(-1.40%)
Oct 15, 2021 25.50 25.66 25.07 25.08 3,479,628 -0.09(-0.36%)
Oct 14, 2021 24.90 25.30 24.53 25.17 2,535,341 +0.71(+2.90%)
Oct 13, 2021 24.18 24.58 23.91 24.46 3,509,449 +0.23(+0.95%)
Oct 12, 2021 24.65 24.71 24.12 24.23 2,657,767 -0.57(-2.30%)
Oct 11, 2021 25.02 25.41 24.70 24.80 2,781,522 -0.23(-0.92%)
Oct 08, 2021 25.24 25.61 24.95 25.03 2,398,569 -0.34(-1.34%)
Oct 07, 2021 25.82 25.86 25.30 25.37 5,226,467 +0.04(+0.16%)
Oct 06, 2021 24.89 25.37 24.58 25.33 5,183,198 -0.04(-0.16%)
Oct 05, 2021 24.29 25.66 24.12 25.37 5,939,512 +1.27(+5.27%)
Oct 04, 2021 24.24 24.70 24.00 24.10 4,194,149 -0.49(-1.99%)
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.