INVESCO Ltd (NY: IVZ )

18.80 -0.61 (-3.12%)
Streaming Delayed Price Updated: 2:29 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 19.21 19.49 19.15 19.41 1,433,433 +0.10(+0.52%)
Nov 23, 2022 19.11 19.36 19.04 19.31 2,708,083 +0.12(+0.63%)
Nov 22, 2022 19.09 19.39 19.03 19.19 3,435,318 +0.28(+1.48%)
Nov 21, 2022 18.79 19.03 18.69 18.91 3,312,467 -0.03(-0.16%)
Nov 18, 2022 19.14 19.20 18.89 18.94 4,389,437 +0.16(+0.85%)
Nov 17, 2022 18.44 18.79 18.16 18.78 4,398,382 -0.02(-0.11%)
Nov 16, 2022 19.15 19.24 18.55 18.80 5,601,299 -0.53(-2.74%)
Nov 15, 2022 19.62 19.79 19.00 19.33 4,405,376 +0.22(+1.15%)
Nov 14, 2022 19.51 19.81 19.07 19.11 8,383,862 -0.66(-3.34%)
Nov 11, 2022 18.92 20.01 18.85 19.77 11,229,175 +1.02(+5.44%)
Nov 10, 2022 16.66 18.85 16.66 18.75 12,281,606 +3.03(+19.26%)
Nov 09, 2022 15.97 16.08 15.69 15.72 4,126,145 -0.41(-2.53%)
Nov 08, 2022 15.89 16.26 15.77 16.13 6,403,616 +0.31(+1.98%)
Nov 07, 2022 15.57 15.83 15.29 15.82 4,660,312 +0.45(+2.92%)
Nov 04, 2022 15.01 15.50 14.96 15.37 6,210,968 +0.65(+4.45%)
Nov 03, 2022 14.85 14.95 14.46 14.71 4,057,887 -0.36(-2.40%)
Nov 02, 2022 15.10 15.07 5,811,085 -0.13(-0.84%)
Nov 01, 2022 15.23 15.34 14.97 15.20 7,733,355 +0.23(+1.57%)
Oct 31, 2022 15.00 15.12 14.89 14.97 6,030,035 -0.09(-0.58%)
Oct 28, 2022 14.88 15.10 14.65 15.06 4,278,193 +0.25(+1.72%)
Oct 27, 2022 14.97 15.25 14.73 14.80 5,882,161 +0.05(+0.33%)
Oct 26, 2022 14.51 14.87 14.21 14.75 8,393,458 +0.05(+0.33%)
Oct 25, 2022 14.46 14.85 14.00 14.70 7,619,122 +0.00(+0.00%)
Oct 24, 2022 14.65 14.83 14.48 14.70 6,586,823 +0.16(+1.07%)
Oct 21, 2022 14.09 14.56 13.97 14.55 6,619,041 +0.47(+3.33%)
Oct 20, 2022 14.34 14.55 13.95 14.08 4,480,428 -0.22(-1.57%)
Oct 19, 2022 14.35 14.65 14.12 14.30 3,662,826 -0.28(-1.94%)
Oct 18, 2022 14.77 14.82 14.36 14.59 4,949,416 +0.21(+1.50%)
Oct 17, 2022 14.41 14.65 14.26 14.37 4,213,856 +0.42(+3.01%)
Oct 14, 2022 14.32 14.57 13.81 13.95 4,404,337 -0.22(-1.59%)
Oct 13, 2022 13.14 14.25 12.90 14.18 5,924,180 +0.63(+4.61%)
Oct 12, 2022 13.78 13.78 13.33 13.55 6,194,364 -0.25(-1.84%)
Oct 11, 2022 13.97 14.10 13.57 13.80 5,067,134 -0.29(-2.08%)
Oct 10, 2022 14.16 14.32 13.93 14.10 4,703,191 +0.06(+0.42%)
Oct 07, 2022 14.36 14.48 13.90 14.04 5,075,341 -0.59(-4.01%)
Oct 06, 2022 14.80 14.97 14.58 14.63 4,376,624 -0.27(-1.84%)
Oct 05, 2022 14.63 14.97 14.50 14.90 4,039,088 -0.07(-0.46%)
Oct 04, 2022 14.35 14.98 14.35 14.97 5,574,133 +0.95(+6.76%)
Oct 03, 2022 13.61 14.14 13.25 14.02 5,463,657 +0.63(+4.74%)
Sep 30, 2022 13.75 13.82 13.38 13.38 5,116,639 -0.42(-3.04%)
Sep 29, 2022 14.06 14.17 13.67 13.80 4,903,153 -0.59(-4.07%)
Sep 28, 2022 14.30 14.50 14.15 14.39 5,318,054 +0.18(+1.24%)
Sep 27, 2022 14.65 14.75 14.01 14.22 4,424,547 -0.26(-1.82%)
Sep 26, 2022 14.74 14.99 14.35 14.48 6,645,230 -0.39(-2.63%)
Sep 23, 2022 14.99 15.07 14.51 14.87 5,328,256 -0.38(-2.50%)
Sep 22, 2022 15.67 15.71 15.20 15.25 5,204,042 -0.39(-2.50%)
Sep 21, 2022 16.15 16.33 15.63 15.64 3,852,684 -0.35(-2.20%)
Sep 20, 2022 16.28 16.33 15.90 15.99 3,152,514 -0.48(-2.91%)
Sep 19, 2022 15.48 16.50 15.41 16.47 5,998,768 +0.75(+4.79%)
Sep 16, 2022 15.74 15.85 15.54 15.72 28,102,528 -0.28(-1.77%)
Sep 15, 2022 16.01 16.47 15.94 16.00 5,997,199 +0.06(+0.37%)
Sep 14, 2022 16.19 16.31 15.75 15.94 5,712,674 -0.20(-1.21%)
Sep 13, 2022 16.88 17.02 16.11 16.14 6,127,531 -1.27(-7.30%)
Sep 12, 2022 17.36 17.66 17.14 17.41 4,763,628 +0.23(+1.37%)
Sep 09, 2022 17.15 17.30 16.98 17.18 4,618,116 +0.21(+1.27%)
Sep 08, 2022 16.07 16.98 16.06 16.96 8,476,490 +0.77(+4.77%)
Sep 07, 2022 15.98 16.21 15.82 16.19 4,677,746 +0.14(+0.85%)
Sep 06, 2022 15.99 16.21 15.78 16.05 3,955,861 +0.18(+1.11%)
Sep 02, 2022 16.31 16.43 15.79 15.88 4,078,746 -0.12(-0.73%)
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.