INVESCO Ltd (NY: IVZ )

14.98 -0.27 (-1.77%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 14.97 15.32 14.85 15.25 3,946,157 -0.07(-0.46%)
Oct 04, 2022 14.69 15.34 14.69 15.32 5,445,884 +0.97(+6.76%)
Oct 03, 2022 13.93 14.47 13.56 14.35 5,337,949 +0.65(+4.74%)
Sep 30, 2022 14.07 14.14 13.70 13.70 4,998,916 -0.43(-3.04%)
Sep 29, 2022 14.39 14.50 13.99 14.13 4,790,342 -0.60(-4.07%)
Sep 28, 2022 14.64 14.85 14.48 14.73 5,195,697 +0.18(+1.24%)
Sep 27, 2022 15.00 15.10 14.34 14.55 4,322,747 -0.27(-1.82%)
Sep 26, 2022 15.09 15.35 14.69 14.82 6,492,337 -0.40(-2.63%)
Sep 23, 2022 15.34 15.42 14.85 15.22 5,205,664 -0.39(-2.50%)
Sep 22, 2022 16.04 16.09 15.56 15.61 5,084,308 -0.40(-2.50%)
Sep 21, 2022 16.53 16.71 16.00 16.01 3,764,042 -0.36(-2.20%)
Sep 20, 2022 16.66 16.71 16.27 16.37 3,079,981 -0.49(-2.91%)
Sep 19, 2022 15.84 16.89 15.77 16.86 5,860,749 +0.77(+4.79%)
Sep 16, 2022 16.11 16.22 15.91 16.09 27,455,946 -0.29(-1.77%)
Sep 15, 2022 16.39 16.86 16.32 16.38 5,859,216 +0.06(+0.37%)
Sep 14, 2022 16.57 16.69 16.12 16.32 5,581,237 -0.20(-1.21%)
Sep 13, 2022 17.28 17.42 16.49 16.52 5,986,549 -1.30(-7.30%)
Sep 12, 2022 17.77 18.08 17.55 17.82 4,654,027 +0.24(+1.37%)
Sep 09, 2022 17.55 17.71 17.38 17.58 4,511,863 +0.22(+1.27%)
Sep 08, 2022 16.45 17.38 16.43 17.36 8,281,463 +0.79(+4.77%)
Sep 07, 2022 16.36 16.59 16.19 16.57 4,570,121 +0.14(+0.85%)
Sep 06, 2022 16.37 16.59 16.15 16.43 3,864,845 +0.18(+1.11%)
Sep 02, 2022 16.69 16.82 16.16 16.25 3,984,903 -0.12(-0.73%)
Sep 01, 2022 16.34 16.39 15.88 16.37 3,059,413 -0.10(-0.61%)
Aug 31, 2022 16.87 16.87 16.43 16.47 4,509,749 -0.29(-1.73%)
Aug 30, 2022 17.07 17.09 16.61 16.76 3,307,730 -0.22(-1.30%)
Aug 29, 2022 17.09 17.21 16.95 16.98 1,926,826 -0.28(-1.62%)
Aug 26, 2022 18.02 18.04 17.25 17.26 3,034,693 -0.71(-3.95%)
Aug 25, 2022 17.82 17.98 17.71 17.97 2,863,750 +0.27(+1.53%)
Aug 24, 2022 17.60 17.83 17.52 17.70 2,440,543 +0.05(+0.28%)
Aug 23, 2022 17.73 17.90 17.61 17.65 3,357,877 +0.03(+0.17%)
Aug 22, 2022 17.72 17.75 17.42 17.62 3,954,557 -0.48(-2.65%)
Aug 19, 2022 18.44 18.46 17.88 18.10 3,491,043 -0.58(-3.10%)
Aug 18, 2022 18.63 18.80 18.47 18.68 3,496,076 +0.05(+0.27%)
Aug 17, 2022 18.61 18.76 18.43 18.63 2,739,363 -0.31(-1.64%)
Aug 16, 2022 18.92 19.11 18.81 18.94 2,618,533 +0.00(+0.00%)
Aug 15, 2022 18.79 19.04 18.77 18.94 2,704,728 -0.13(-0.68%)
Aug 12, 2022 18.75 19.09 18.64 19.07 4,184,313 +0.58(+3.14%)
Aug 11, 2022 18.30 18.67 18.28 18.49 3,234,319 +0.11(+0.60%)
Aug 10, 2022 18.22 18.59 18.18 18.38 4,733,381 +0.53(+2.97%)
Aug 09, 2022 18.04 18.05 17.67 17.85 3,505,424 -0.25(-1.38%)
Aug 08, 2022 17.98 18.38 17.98 18.10 3,811,089 +0.18(+1.00%)
Aug 05, 2022 17.59 18.02 17.53 17.92 2,321,356 +0.12(+0.67%)
Aug 04, 2022 17.89 18.04 17.77 17.80 2,636,990 -0.10(-0.56%)
Aug 03, 2022 17.89 17.95 17.62 17.90 3,092,973 +0.24(+1.36%)
Aug 02, 2022 17.90 18.02 17.65 17.66 4,359,691 -0.39(-2.16%)
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.