INVESCO Ltd (NY: IVZ )

23.61 USD +0.22 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.36 22.71 21.83 22.42 4,700,400 +0.04(+0.18%)
Feb 25, 2021 23.39 23.52 22.30 22.38 4,581,854 -0.88(-3.78%)
Feb 24, 2021 22.59 23.31 22.54 23.26 2,932,139 +0.68(+3.01%)
Feb 23, 2021 22.64 22.74 21.92 22.58 3,030,676 -0.15(-0.66%)
Feb 22, 2021 22.32 23.04 22.26 22.73 4,656,617 +0.26(+1.16%)
Feb 19, 2021 22.07 22.52 21.99 22.47 3,779,200 +0.61(+2.79%)
Feb 18, 2021 22.42 22.51 21.79 21.86 2,626,563 -0.72(-3.19%)
Feb 17, 2021 22.70 22.85 22.24 22.58 2,338,770 -0.26(-1.14%)
Feb 16, 2021 22.83 23.10 22.76 22.84 1,909,372 +0.17(+0.75%)
Feb 12, 2021 22.36 22.69 22.24 22.67 1,801,000 +0.08(+0.35%)
Feb 11, 2021 22.55 22.67 22.23 22.59 2,956,111 -0.13(-0.57%)
Feb 10, 2021 22.92 23.25 22.60 22.72 4,145,570 +0.05(+0.22%)
Feb 09, 2021 22.13 22.89 22.13 22.67 3,153,428 +0.39(+1.75%)
Feb 08, 2021 22.05 22.37 21.72 22.28 3,512,765 +0.32(+1.46%)
Feb 05, 2021 21.80 22.14 21.60 21.96 4,303,900 +0.18(+0.83%)
Feb 04, 2021 21.88 22.19 21.71 21.78 3,780,561 -0.05(-0.23%)
Feb 03, 2021 21.40 22.02 21.28 21.83 5,245,021 +0.44(+2.06%)
Feb 02, 2021 21.70 21.91 21.35 21.39 3,597,677 -0.01(-0.05%)
Feb 01, 2021 20.86 21.52 20.61 21.40 4,007,204 +0.81(+3.93%)
Jan 29, 2021 21.41 21.44 20.50 20.59 6,643,100 -0.94(-4.37%)
Jan 28, 2021 21.29 21.77 20.95 21.53 6,233,266 +0.75(+3.61%)
Jan 27, 2021 20.60 21.48 20.50 20.78 6,982,746 -0.16(-0.76%)
Jan 26, 2021 21.17 21.84 20.91 20.94 5,403,336 -0.10(-0.48%)
Jan 25, 2021 20.81 21.18 20.58 21.04 5,962,039 +0.07(+0.33%)
Jan 22, 2021 20.72 21.04 20.47 20.97 4,994,100 +0.07(+0.33%)
Jan 21, 2021 21.47 21.58 20.89 20.90 3,882,738 -0.67(-3.11%)
Jan 20, 2021 20.25 22.10 20.12 21.57 13,579,889 +1.32(+6.52%)
Jan 19, 2021 20.18 20.35 19.96 20.25 4,058,510 +0.25(+1.25%)
Jan 15, 2021 19.93 20.14 19.50 20.00 15,445,800 -0.27(-1.33%)
Jan 14, 2021 19.65 20.42 19.58 20.27 4,470,426 +0.75(+3.84%)
Jan 13, 2021 19.60 19.89 19.52 19.52 4,191,526 -0.06(-0.31%)
Jan 12, 2021 19.03 19.65 18.98 19.58 3,492,970 +0.64(+3.38%)
Jan 11, 2021 18.50 19.08 18.39 18.94 4,017,494 +0.29(+1.55%)
Jan 08, 2021 18.70 18.70 18.27 18.65 3,599,500 +0.32(+1.75%)
Jan 07, 2021 18.65 18.74 18.31 18.33 3,341,787 -0.08(-0.43%)
Jan 06, 2021 17.86 18.60 17.85 18.41 5,175,984 +0.95(+5.44%)
Jan 05, 2021 17.03 17.56 16.95 17.46 5,547,553 +0.51(+3.01%)
Jan 04, 2021 17.54 17.66 16.92 16.95 4,953,140 -0.48(-2.75%)
Dec 31, 2020 17.43 17.43 17.43 2,551,742 +0.09(+0.52%)
Dec 30, 2020 17.03 17.40 17.03 17.34 2,551,742 +0.33(+1.94%)
Dec 29, 2020 17.31 17.34 16.82 17.01 3,303,088 -0.19(-1.10%)
Dec 28, 2020 17.70 17.75 17.20 17.20 4,090,215 -0.41(-2.33%)
Dec 24, 2020 17.62 17.62 17.38 17.61 849,500 +0.06(+0.34%)
Dec 23, 2020 17.11 17.67 17.11 17.55 3,679,374 +0.57(+3.36%)
Dec 22, 2020 17.50 17.55 16.95 16.98 6,270,534 -0.44(-2.53%)
Dec 21, 2020 17.34 17.52 17.13 17.42 5,362,103 -0.03(-0.17%)
Dec 18, 2020 17.38 17.57 17.24 17.45 12,777,200 -0.03(-0.17%)
Dec 17, 2020 17.55 17.58 17.32 17.48 6,165,603 +0.03(+0.17%)
Dec 16, 2020 17.69 17.70 17.38 17.45 5,807,198 -0.14(-0.80%)
Dec 15, 2020 17.33 17.66 17.11 17.59 5,976,066 +0.49(+2.87%)
Dec 14, 2020 18.13 18.13 17.04 17.10 5,640,517 -0.76(-4.26%)
Dec 11, 2020 17.23 17.91 16.98 17.86 12,292,100 +0.35(+2.00%)
Dec 10, 2020 17.50 17.76 17.32 17.51 6,151,264 -0.19(-1.07%)
Dec 09, 2020 18.17 18.20 17.39 17.70 7,206,600 -0.37(-2.05%)
Dec 08, 2020 17.81 18.17 17.58 18.07 6,409,344 +0.05(+0.28%)
Dec 07, 2020 17.51 18.18 17.28 18.02 5,968,010 +0.23(+1.29%)
Dec 04, 2020 17.82 18.05 17.63 17.79 6,121,900 -0.01(-0.06%)
Dec 03, 2020 17.07 17.83 17.05 17.80 10,183,047 +1.04(+6.21%)
Dec 02, 2020 16.41 16.82 16.36 16.76 4,779,935 +0.30(+1.82%)
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.