INVESCO Ltd (NY: IVZ )

22.92 USD -0.32 (-1.38%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.93 18.09 17.84 17.98 2,764,600 +0.05(+0.28%)
Dec 30, 2019 17.92 18.05 17.79 17.93 3,211,272 +0.10(+0.56%)
Dec 27, 2019 17.90 17.94 17.77 17.83 2,609,100 -0.10(-0.56%)
Dec 26, 2019 17.84 18.03 17.84 17.93 2,104,053 +0.14(+0.79%)
Dec 24, 2019 18.18 18.22 17.77 17.79 1,385,400 -0.39(-2.15%)
Dec 23, 2019 18.07 18.34 18.07 18.18 3,283,127 +0.20(+1.11%)
Dec 20, 2019 18.43 18.48 17.82 17.98 10,458,200 -0.45(-2.44%)
Dec 19, 2019 18.40 18.62 18.33 18.43 4,993,126 +0.07(+0.38%)
Dec 18, 2019 18.26 18.43 18.10 18.36 5,837,222 +0.14(+0.77%)
Dec 17, 2019 17.84 18.25 17.80 18.22 6,741,541 +0.32(+1.79%)
Dec 16, 2019 17.85 18.08 17.79 17.90 7,401,277 +0.28(+1.59%)
Dec 13, 2019 17.84 18.33 17.60 17.62 9,484,300 -0.09(-0.51%)
Dec 12, 2019 17.18 17.80 17.06 17.71 6,300,428 +0.62(+3.63%)
Dec 11, 2019 16.82 17.12 16.67 17.09 7,219,305 +0.24(+1.42%)
Dec 10, 2019 16.62 16.90 16.55 16.85 6,319,281 +0.19(+1.14%)
Dec 09, 2019 16.79 16.83 16.58 16.66 4,364,441 -0.13(-0.77%)
Dec 06, 2019 16.86 17.04 16.39 16.79 5,783,700 +0.18(+1.08%)
Dec 05, 2019 16.77 16.81 16.55 16.61 3,922,927 -0.08(-0.48%)
Dec 04, 2019 16.82 17.01 16.74 16.69 4,499,511 +0.00(+0.00%)
Dec 03, 2019 17.00 17.06 16.57 16.69 5,864,225 -0.60(-3.47%)
Dec 02, 2019 17.61 17.89 17.25 17.29 4,920,410 -0.27(-1.54%)
Nov 29, 2019 17.62 17.71 17.54 17.56 1,563,300 -0.14(-0.79%)
Nov 27, 2019 17.65 17.78 17.54 17.70 2,862,100 +0.15(+0.86%)
Nov 26, 2019 17.66 17.73 17.41 17.55 4,363,021 -0.20(-1.13%)
Nov 25, 2019 17.33 17.77 17.23 17.75 3,205,969 +0.42(+2.42%)
Nov 22, 2019 17.13 17.34 17.09 17.33 3,237,300 +0.26(+1.52%)
Nov 21, 2019 17.19 17.29 17.05 17.07 2,979,510 -0.12(-0.70%)
Nov 20, 2019 17.32 17.38 17.04 17.19 3,488,577 -0.33(-1.88%)
Nov 19, 2019 17.46 17.57 17.30 17.52 3,269,039 +0.15(+0.86%)
Nov 18, 2019 17.30 17.41 17.16 17.37 2,965,249 -0.08(-0.46%)
Nov 15, 2019 17.38 17.50 17.23 17.45 3,231,100 +0.17(+0.98%)
Nov 14, 2019 17.35 18.29 17.23 17.28 3,214,047 -0.14(-0.80%)
Nov 13, 2019 17.38 17.48 17.19 17.42 4,406,559 -0.18(-1.02%)
Nov 12, 2019 17.64 17.73 17.45 17.60 3,973,274 -0.04(-0.23%)
Nov 11, 2019 17.64 17.78 17.59 17.64 2,776,886 -0.18(-1.01%)
Nov 08, 2019 17.86 17.91 17.61 17.82 3,997,700 -0.36(-1.98%)
Nov 07, 2019 18.29 18.40 18.07 18.18 4,531,734 +0.14(+0.78%)
Nov 06, 2019 18.32 18.32 17.80 18.04 6,008,217 -0.08(-0.44%)
Nov 05, 2019 17.81 18.27 17.81 18.12 4,809,807 +0.34(+1.91%)
Nov 04, 2019 17.44 17.82 17.39 17.78 4,057,560 +0.57(+3.31%)
Nov 01, 2019 17.00 17.26 16.93 17.21 3,450,000 +0.39(+2.32%)
Oct 31, 2019 16.78 16.84 16.55 16.82 3,760,140 -0.06(-0.36%)
Oct 30, 2019 17.02 17.17 16.80 16.88 3,748,474 -0.17(-1.00%)
Oct 29, 2019 17.26 17.33 16.99 17.05 4,228,899 -0.29(-1.67%)
Oct 28, 2019 17.10 17.40 17.10 17.34 4,459,553 +0.29(+1.70%)
Oct 25, 2019 16.96 17.17 16.72 17.05 4,928,900 +0.11(+0.65%)
Oct 24, 2019 17.39 17.40 16.86 16.94 7,776,466 -0.34(-1.97%)
Oct 23, 2019 16.71 17.32 16.46 17.28 9,404,984 +1.25(+7.80%)
Oct 22, 2019 16.05 16.33 15.91 16.03 8,105,587 -0.12(-0.74%)
Oct 21, 2019 16.16 16.37 16.07 16.15 6,081,773 +0.26(+1.64%)
Oct 18, 2019 15.61 15.94 15.61 15.89 5,733,600 +0.26(+1.66%)
Oct 17, 2019 15.79 15.85 15.59 15.63 5,512,312 -0.02(-0.13%)
Oct 16, 2019 15.78 16.03 15.65 15.65 4,531,173 -0.14(-0.89%)
Oct 15, 2019 15.80 16.11 15.61 15.79 5,908,053 +0.08(+0.51%)
Oct 14, 2019 15.70 15.76 15.46 15.71 4,396,990 -0.13(-0.82%)
Oct 11, 2019 15.67 16.14 15.67 15.84 5,396,200 +0.49(+3.19%)
Oct 10, 2019 15.35 15.52 15.24 15.35 6,453,074 -0.04(-0.26%)
Oct 09, 2019 15.46 15.54 15.28 15.39 4,356,216 +0.01(+0.07%)
Oct 08, 2019 15.53 15.61 15.36 15.38 3,738,220 -0.35(-2.23%)
Oct 07, 2019 15.78 15.97 15.55 15.73 2,836,539 -0.16(-1.01%)
Oct 04, 2019 15.74 15.89 15.57 15.89 4,430,000 +0.12(+0.76%)
Oct 03, 2019 15.63 15.77 15.29 15.77 4,576,838 +0.06(+0.38%)
Oct 02, 2019 16.04 16.12 15.67 15.71 5,275,132 -0.55(-3.38%)
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.