INVESCO Ltd (NY: IVZ )

22.64 USD -0.11 (-0.51%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.54 20.67 20.30 20.46 5,301,400 +0.10(+0.49%)
Jun 27, 2019 20.20 20.49 20.20 20.36 3,817,397 +0.26(+1.29%)
Jun 26, 2019 20.13 20.23 19.92 20.10 5,906,954 +0.09(+0.45%)
Jun 25, 2019 20.35 20.37 19.95 20.01 4,425,211 -0.45(-2.20%)
Jun 24, 2019 20.60 20.93 20.43 20.46 3,333,091 -0.13(-0.63%)
Jun 21, 2019 20.69 20.95 20.45 20.59 6,079,900 -0.15(-0.72%)
Jun 20, 2019 20.55 20.81 20.47 20.74 2,874,820 +0.40(+1.97%)
Jun 19, 2019 20.52 20.64 20.26 20.34 3,384,073 -0.01(-0.05%)
Jun 18, 2019 20.20 20.64 20.09 20.35 4,438,116 +0.20(+0.99%)
Jun 17, 2019 20.62 20.62 20.08 20.15 3,723,227 -0.49(-2.37%)
Jun 14, 2019 20.58 20.70 20.26 20.64 2,953,000 +0.05(+0.24%)
Jun 13, 2019 20.52 20.67 20.29 20.59 3,686,325 +0.12(+0.59%)
Jun 12, 2019 20.61 20.65 20.24 20.47 3,447,786 -0.14(-0.68%)
Jun 11, 2019 20.70 21.02 20.49 20.61 4,689,684 +0.13(+0.63%)
Jun 10, 2019 20.75 20.82 20.36 20.48 5,363,280 -0.10(-0.49%)
Jun 07, 2019 20.50 20.75 20.48 20.58 4,441,400 -0.18(-0.87%)
Jun 06, 2019 20.55 20.85 20.49 20.76 4,757,945 +0.14(+0.68%)
Jun 05, 2019 20.73 20.78 20.27 20.62 5,065,303 -0.08(-0.39%)
Jun 04, 2019 20.36 20.71 20.15 20.70 4,357,952 +0.71(+3.55%)
Jun 03, 2019 19.46 20.04 19.44 19.99 7,050,711 +0.45(+2.30%)
May 31, 2019 20.03 20.05 19.45 19.54 9,862,600 -0.84(-4.12%)
May 30, 2019 20.51 20.68 20.33 20.38 5,839,396 -0.04(-0.20%)
May 29, 2019 19.97 20.52 19.79 20.42 6,242,570 +0.31(+1.54%)
May 28, 2019 20.30 20.45 20.08 20.11 4,505,815 -0.31(-1.52%)
May 24, 2019 20.39 20.57 20.36 20.42 2,599,900 +0.20(+0.99%)
May 23, 2019 20.44 20.45 20.09 20.22 4,678,684 -0.53(-2.55%)
May 22, 2019 20.77 21.01 20.70 20.75 3,427,062 -0.13(-0.62%)
May 21, 2019 20.73 21.00 20.71 20.88 3,982,676 +0.23(+1.11%)
May 20, 2019 20.25 20.70 20.22 20.65 3,142,625 +0.21(+1.03%)
May 17, 2019 20.43 20.83 20.34 20.44 3,012,600 -0.24(-1.16%)
May 16, 2019 20.65 20.95 20.65 20.68 4,197,652 +0.09(+0.44%)
May 15, 2019 20.10 20.67 20.01 20.59 3,123,262 +0.21(+1.03%)
May 14, 2019 19.94 20.56 19.89 20.38 3,988,164 +0.56(+2.83%)
May 13, 2019 20.65 20.65 19.81 19.82 4,327,987 -1.52(-7.12%)
May 10, 2019 20.81 21.41 20.80 21.34 5,449,700 +0.53(+2.55%)
May 09, 2019 20.73 20.84 20.37 20.81 5,637,416 -0.44(-2.07%)
May 08, 2019 21.25 21.50 21.22 21.25 3,184,446 -0.07(-0.33%)
May 07, 2019 21.33 21.61 21.12 21.32 4,966,442 -0.31(-1.43%)
May 06, 2019 21.50 21.75 21.20 21.63 3,718,958 -0.29(-1.32%)
May 03, 2019 21.34 21.93 21.22 21.92 4,119,700 +0.72(+3.40%)
May 02, 2019 21.87 21.95 20.98 21.20 5,504,861 -0.58(-2.66%)
May 01, 2019 22.00 22.13 21.75 21.78 4,329,588 -0.19(-0.86%)
Apr 30, 2019 21.89 21.99 21.67 21.97 3,397,676 +0.08(+0.37%)
Apr 29, 2019 21.81 22.06 21.77 21.89 3,932,155 +0.12(+0.55%)
Apr 26, 2019 21.89 22.02 21.34 21.77 4,400,700 -0.17(-0.77%)
Apr 25, 2019 21.77 22.18 21.35 21.94 5,892,867 +0.40(+1.86%)
Apr 24, 2019 21.52 21.65 21.40 21.54 4,662,076 -0.08(-0.37%)
Apr 23, 2019 21.42 21.81 21.38 21.62 4,013,535 +0.24(+1.12%)
Apr 22, 2019 21.47 21.55 21.35 21.38 2,792,519 -0.15(-0.70%)
Apr 18, 2019 21.56 21.66 21.34 21.53 2,559,400 -0.13(-0.60%)
Apr 17, 2019 21.51 21.70 21.41 21.66 2,919,122 +0.13(+0.60%)
Apr 16, 2019 21.20 21.53 21.12 21.53 3,629,207 +0.46(+2.18%)
Apr 15, 2019 21.28 21.43 21.00 21.07 4,368,363 -0.25(-1.17%)
Apr 12, 2019 21.25 21.39 21.02 21.32 3,475,800 +0.47(+2.25%)
Apr 11, 2019 20.91 21.16 20.79 20.85 3,980,834 +0.06(+0.29%)
Apr 10, 2019 20.49 20.83 20.33 20.79 3,894,777 +0.49(+2.41%)
Apr 09, 2019 20.46 20.52 20.25 20.30 2,837,814 -0.22(-1.07%)
Apr 08, 2019 20.48 20.66 20.38 20.52 4,739,951 +0.03(+0.15%)
Apr 05, 2019 20.28 20.50 20.14 20.49 7,393,500 +0.30(+1.49%)
Apr 04, 2019 20.16 20.42 20.11 20.19 4,014,298 +0.07(+0.35%)
Apr 03, 2019 20.10 20.19 19.91 20.12 3,422,106 +0.27(+1.36%)
Apr 02, 2019 19.92 20.05 19.76 19.85 3,475,079 -0.12(-0.60%)
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.