INVESCO Ltd (NY: IVZ )

24.41 USD +0.39 (+1.64%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.35 26.78 26.25 26.73 4,059,905 +0.21(+0.79%)
Jun 29, 2021 27.37 27.56 26.47 26.52 3,914,978 -0.61(-2.25%)
Jun 28, 2021 27.32 27.41 26.70 27.13 3,143,860 -0.29(-1.06%)
Jun 25, 2021 27.28 27.70 27.18 27.42 5,190,125 +0.22(+0.81%)
Jun 24, 2021 26.90 27.29 26.56 27.20 2,910,916 +0.52(+1.95%)
Jun 23, 2021 26.74 26.91 26.62 26.68 3,595,799 +0.12(+0.45%)
Jun 22, 2021 26.95 26.95 26.36 26.56 3,364,444 -0.34(-1.26%)
Jun 21, 2021 26.49 26.96 26.35 26.90 2,581,910 +0.65(+2.48%)
Jun 18, 2021 26.59 26.86 26.14 26.25 4,861,536 -0.96(-3.53%)
Jun 17, 2021 28.68 28.86 26.93 27.21 3,122,507 -1.50(-5.22%)
Jun 16, 2021 28.53 28.89 28.31 28.71 2,841,576 -0.29(-1.00%)
Jun 15, 2021 28.92 29.25 28.72 29.00 3,035,570 +0.23(+0.80%)
Jun 14, 2021 29.28 29.34 28.75 28.77 3,215,662 -0.53(-1.81%)
Jun 11, 2021 28.92 29.47 28.90 29.30 2,226,625 +0.49(+1.70%)
Jun 10, 2021 29.15 29.48 28.74 28.81 3,760,971 +0.11(+0.38%)
Jun 09, 2021 29.16 29.16 28.65 28.70 2,463,791 -0.44(-1.51%)
Jun 08, 2021 28.93 29.32 28.48 29.14 3,056,073 +0.15(+0.52%)
Jun 07, 2021 29.52 29.71 28.99 28.99 3,036,285 -0.28(-0.96%)
Jun 04, 2021 29.46 29.46 28.61 29.27 4,665,085 -0.06(-0.20%)
Jun 03, 2021 28.43 29.49 28.22 29.33 5,985,241 +0.85(+2.98%)
Jun 02, 2021 28.00 28.62 27.75 28.48 8,365,244 +1.29(+4.74%)
Jun 01, 2021 27.26 28.27 26.08 27.19 15,887,313 -1.34(-4.70%)
May 28, 2021 28.49 28.75 28.16 28.53 4,045,186 +0.07(+0.25%)
May 27, 2021 27.32 28.50 27.30 28.46 7,581,130 +1.42(+5.25%)
May 26, 2021 26.64 27.25 26.44 27.04 3,443,207 +0.49(+1.85%)
May 25, 2021 27.21 27.53 26.53 26.55 2,679,006 -0.45(-1.67%)
May 24, 2021 26.95 27.19 26.75 27.00 2,338,899 +0.12(+0.45%)
May 21, 2021 26.78 27.20 26.68 26.88 2,786,731 +0.24(+0.90%)
May 20, 2021 26.99 27.06 26.41 26.64 3,178,457 -0.16(-0.60%)
May 19, 2021 26.69 26.87 26.08 26.80 5,448,690 -0.45(-1.65%)
May 18, 2021 27.90 28.24 27.23 27.25 7,030,568 -0.51(-1.84%)
May 17, 2021 27.76 28.00 27.46 27.76 4,865,063 -0.20(-0.72%)
May 14, 2021 27.34 28.08 27.29 27.96 2,471,695 +0.83(+3.06%)
May 13, 2021 26.27 27.30 26.27 27.13 3,143,529 +0.76(+2.88%)
May 12, 2021 27.37 27.54 26.26 26.37 4,022,488 -0.89(-3.26%)
May 11, 2021 27.56 27.97 27.02 27.26 3,879,557 -0.96(-3.40%)
May 10, 2021 28.28 28.95 28.16 28.22 3,528,770 -0.16(-0.56%)
May 07, 2021 28.04 28.54 27.91 28.38 3,694,868 +0.13(+0.46%)
May 06, 2021 27.76 28.28 27.10 28.25 3,100,919 +0.55(+1.99%)
May 05, 2021 27.73 27.97 27.36 27.70 2,996,188 +0.16(+0.58%)
May 04, 2021 27.24 27.54 26.77 27.54 3,620,060 +0.12(+0.44%)
May 03, 2021 27.29 27.68 26.93 27.42 3,390,608 +0.42(+1.56%)
Apr 30, 2021 27.42 27.47 26.58 27.00 4,745,000 -0.63(-2.28%)
Apr 29, 2021 27.57 27.68 27.09 27.63 3,011,722 +0.40(+1.47%)
Apr 28, 2021 26.58 27.33 26.55 27.23 3,749,143 +0.77(+2.91%)
Apr 27, 2021 26.23 26.95 25.92 26.46 4,742,215 -0.07(-0.26%)
Apr 26, 2021 26.53 26.90 26.30 26.53 3,575,159 +0.02(+0.08%)
Apr 23, 2021 25.86 26.59 25.76 26.51 4,125,900 +0.82(+3.19%)
Apr 22, 2021 26.40 26.45 25.66 25.69 4,476,994 -0.66(-2.50%)
Apr 21, 2021 25.51 26.36 25.43 26.35 2,400,160 +0.56(+2.17%)
Apr 20, 2021 26.21 26.44 25.51 25.79 2,998,319 -0.69(-2.61%)
Apr 19, 2021 26.50 26.58 26.20 26.48 2,807,682 -0.09(-0.34%)
Apr 16, 2021 26.99 27.08 26.36 26.57 2,831,600 -0.26(-0.97%)
Apr 15, 2021 26.41 26.88 26.15 26.83 4,209,511 +0.71(+2.72%)
Apr 14, 2021 25.91 26.55 25.91 26.12 4,094,938 +0.21(+0.81%)
Apr 13, 2021 26.69 26.69 25.79 25.91 3,581,816 -0.80(-3.00%)
Apr 12, 2021 26.30 26.85 26.30 26.71 4,513,313 +0.39(+1.48%)
Apr 09, 2021 26.08 26.38 26.00 26.32 2,791,300 +0.44(+1.70%)
Apr 08, 2021 25.94 25.98 25.35 25.88 2,574,847 -0.07(-0.27%)
Apr 07, 2021 25.98 26.08 25.70 25.95 2,280,658 +0.12(+0.46%)
Apr 06, 2021 25.98 26.23 25.69 25.83 3,237,549 -0.10(-0.39%)
Apr 05, 2021 26.00 26.25 25.58 25.93 4,378,406 +0.18(+0.70%)
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.