INVESCO Ltd (NY: IVZ )

23.50 USD +0.73 (+3.21%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.88 23.04 22.69 22.88 4,110,200 -0.18(-0.78%)
Sep 27, 2018 23.25 23.33 22.82 23.06 4,647,536 +0.08(+0.35%)
Sep 26, 2018 22.94 23.35 22.86 22.98 3,876,493 +0.01(+0.04%)
Sep 25, 2018 23.81 23.86 22.86 22.97 6,047,918 -0.72(-3.04%)
Sep 24, 2018 24.25 24.48 23.53 23.69 5,476,983 -0.62(-2.55%)
Sep 21, 2018 24.44 24.59 24.09 24.31 10,848,000 -0.10(-0.41%)
Sep 20, 2018 24.47 24.88 24.20 24.41 3,475,382 +0.12(+0.49%)
Sep 19, 2018 23.85 24.46 23.81 24.29 3,151,202 +0.61(+2.58%)
Sep 18, 2018 23.76 23.83 23.55 23.68 3,569,495 -0.03(-0.13%)
Sep 17, 2018 23.90 24.22 23.64 23.71 3,561,734 -0.04(-0.17%)
Sep 14, 2018 23.48 23.84 23.48 23.75 5,579,900 +0.39(+1.67%)
Sep 13, 2018 24.22 24.25 23.25 23.36 7,019,899 -0.69(-2.87%)
Sep 12, 2018 23.97 24.15 23.85 24.05 2,659,762 +0.06(+0.25%)
Sep 11, 2018 24.12 24.27 23.79 23.99 2,951,102 -0.36(-1.48%)
Sep 10, 2018 24.20 24.55 24.18 24.35 2,787,861 +0.30(+1.25%)
Sep 07, 2018 24.18 24.32 23.78 24.05 3,000,700 -0.17(-0.70%)
Sep 06, 2018 24.57 24.61 24.11 24.22 4,567,580 -0.38(-1.54%)
Sep 05, 2018 24.00 24.72 23.93 24.60 4,552,067 +0.62(+2.59%)
Sep 04, 2018 24.07 24.07 23.74 23.98 3,724,936 -0.12(-0.50%)
Aug 31, 2018 24.10 24.10 24.10 0 -0.16(-0.66%)
Aug 30, 2018 24.61 24.65 24.23 24.26 2,608,478 -0.44(-1.78%)
Aug 29, 2018 24.64 24.81 24.30 24.70 2,978,999 -0.01(-0.04%)
Aug 28, 2018 24.80 24.91 24.59 24.71 2,871,107 -0.03(-0.12%)
Aug 27, 2018 24.28 24.96 24.28 24.74 3,230,698 +0.60(+2.49%)
Aug 24, 2018 24.41 24.41 24.12 24.14 2,389,900 -0.15(-0.62%)
Aug 23, 2018 24.57 24.73 24.21 24.29 2,712,896 -0.34(-1.38%)
Aug 22, 2018 24.81 24.82 24.58 24.63 4,120,471 -0.16(-0.65%)
Aug 21, 2018 24.57 24.99 24.57 24.79 4,852,974 +0.19(+0.77%)
Aug 20, 2018 24.58 24.82 24.45 24.60 4,400,811 +0.12(+0.49%)
Aug 17, 2018 24.44 24.77 24.38 24.48 4,744,400 -0.11(-0.45%)
Aug 16, 2018 24.34 24.78 24.32 24.59 3,479,912 +0.39(+1.61%)
Aug 15, 2018 24.40 24.53 24.13 24.20 3,890,364 -0.79(-3.16%)
Aug 14, 2018 24.92 25.08 24.75 24.99 3,541,525 +0.20(+0.81%)
Aug 13, 2018 24.67 24.89 24.52 24.79 3,600,055 +0.09(+0.36%)
Aug 10, 2018 25.19 25.19 24.31 24.70 5,287,200 -0.79(-3.10%)
Aug 09, 2018 25.55 25.82 25.40 25.49 5,760,066 -0.11(-0.43%)
Aug 08, 2018 25.38 25.61 25.08 25.60 3,787,833 +0.16(+0.63%)
Aug 07, 2018 25.38 25.78 25.32 25.44 3,937,883 +0.13(+0.51%)
Aug 06, 2018 25.22 25.37 24.87 25.31 2,648,070 +0.16(+0.64%)
Aug 03, 2018 25.04 25.45 24.96 25.15 3,184,000 +0.19(+0.76%)
Aug 02, 2018 25.61 25.65 24.76 24.96 5,485,267 -0.86(-3.33%)
Aug 01, 2018 27.12 27.14 25.61 25.82 6,072,476 -1.17(-4.33%)
Jul 31, 2018 27.50 27.59 26.93 26.99 7,846,833 -0.37(-1.35%)
Jul 30, 2018 26.01 27.48 26.01 27.36 8,326,455 +1.39(+5.35%)
Jul 27, 2018 25.76 26.33 25.65 25.97 4,911,100 +0.25(+0.97%)
Jul 26, 2018 25.99 26.00 25.19 25.72 5,935,104 -0.64(-2.43%)
Jul 25, 2018 26.25 26.42 26.02 26.36 3,315,706 +0.13(+0.50%)
Jul 24, 2018 26.17 26.49 26.01 26.23 3,442,697 +0.21(+0.81%)
Jul 23, 2018 25.50 26.12 25.45 26.02 4,442,426 +0.56(+2.20%)
Jul 20, 2018 25.60 25.66 25.36 25.46 2,473,509 -0.23(-0.90%)
Jul 19, 2018 26.02 26.09 25.51 25.69 4,307,228 -0.44(-1.68%)
Jul 18, 2018 25.58 26.16 25.53 26.13 2,671,804 +0.67(+2.63%)
Jul 17, 2018 25.47 25.67 25.35 25.46 3,424,847 -0.04(-0.16%)
Jul 16, 2018 25.62 25.65 25.34 25.50 3,999,853 -0.12(-0.47%)
Jul 13, 2018 25.76 25.90 25.52 25.62 4,451,112 -0.42(-1.61%)
Jul 12, 2018 26.73 26.73 25.98 26.04 4,431,044 -0.60(-2.25%)
Jul 11, 2018 27.07 27.17 26.62 26.64 2,558,118 -0.59(-2.17%)
Jul 10, 2018 27.06 27.26 26.86 27.23 3,090,915 +0.19(+0.70%)
Jul 09, 2018 26.58 27.15 26.35 27.04 3,627,457 +0.60(+2.27%)
Jul 06, 2018 26.47 26.68 26.33 26.44 2,466,628 -0.10(-0.38%)
Jul 05, 2018 26.66 26.75 26.22 26.54 2,956,970 +0.09(+0.34%)
Jul 03, 2018 26.45 26.45 26.45 0 -0.34(-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.