INVESCO Ltd (NY: IVZ )

24.79 USD -0.34 (-1.33%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 26.35 26.83 26.24 26.79 4,330,088 +0.23(+0.87%)
Jun 29, 2018 26.79 27.08 26.55 26.56 4,359,261 -0.03(-0.11%)
Jun 28, 2018 26.47 26.61 26.16 26.59 3,704,772 +0.08(+0.30%)
Jun 27, 2018 27.13 27.28 26.51 26.51 2,839,395 -0.64(-2.36%)
Jun 26, 2018 27.31 27.43 27.00 27.15 3,765,210 -0.24(-0.88%)
Jun 25, 2018 27.27 27.54 26.87 27.39 5,548,713 -0.24(-0.87%)
Jun 22, 2018 27.30 27.74 27.14 27.63 6,567,113 +0.60(+2.22%)
Jun 21, 2018 27.13 27.23 26.85 27.03 2,752,589 -0.11(-0.41%)
Jun 20, 2018 27.22 27.39 26.84 27.14 5,069,773 +0.16(+0.59%)
Jun 19, 2018 26.54 27.13 26.50 26.98 6,711,166 +0.16(+0.60%)
Jun 18, 2018 27.15 27.22 26.37 26.82 10,255,463 -0.69(-2.51%)
Jun 15, 2018 27.60 26.96 27.51 5,706,998 +0.30(+1.10%)
Jun 14, 2018 27.39 27.47 27.16 27.21 2,521,830 -0.05(-0.18%)
Jun 13, 2018 27.96 28.09 27.23 27.26 3,325,929 -0.70(-2.50%)
Jun 12, 2018 28.05 28.53 27.78 27.96 3,617,080 +0.03(+0.11%)
Jun 11, 2018 28.00 28.30 27.88 27.93 2,370,900 +0.00(+0.00%)
Jun 08, 2018 27.69 27.95 27.49 27.93 2,501,395 +0.17(+0.61%)
Jun 07, 2018 27.99 28.23 27.59 27.76 2,466,391 -0.07(-0.25%)
Jun 06, 2018 27.89 27.83 3,867,843 +0.37(+1.35%)
Jun 05, 2018 27.55 27.69 27.26 27.46 4,508,813 -0.04(-0.15%)
Jun 04, 2018 27.80 27.84 27.46 27.50 2,872,698 -0.22(-0.79%)
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.