INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 16.66 16.93 16.41 16.46 4,738,818 +0.23(+1.42%)
Nov 30, 2020 16.90 16.93 16.19 16.23 7,028,361 -0.78(-4.59%)
Nov 27, 2020 16.95 17.09 16.80 17.01 1,320,600 -0.02(-0.12%)
Nov 25, 2020 16.92 17.05 16.73 17.03 2,801,700 -0.10(-0.58%)
Nov 24, 2020 16.62 17.16 16.51 17.13 4,478,231 +0.80(+4.90%)
Nov 23, 2020 16.02 16.46 15.96 16.33 3,550,895 +0.61(+3.88%)
Nov 20, 2020 15.84 15.94 15.63 15.72 7,682,800 -0.24(-1.50%)
Nov 19, 2020 15.92 15.98 15.63 15.96 2,736,050 -0.05(-0.31%)
Nov 18, 2020 16.30 16.65 16.00 16.01 5,004,859 -0.29(-1.78%)
Nov 17, 2020 15.73 16.30 15.69 16.30 5,235,610 +0.31(+1.94%)
Nov 16, 2020 15.97 16.23 15.73 15.99 4,461,842 +0.46(+2.96%)
Nov 13, 2020 15.08 15.64 15.07 15.53 3,513,400 +0.57(+3.81%)
Nov 12, 2020 15.05 15.39 14.75 14.96 6,854,946 -0.32(-2.09%)
Nov 11, 2020 14.89 15.47 14.69 15.28 7,145,470 +0.78(+5.38%)
Nov 10, 2020 14.77 15.03 14.50 14.50 7,084,824 -0.34(-2.29%)
Nov 09, 2020 15.18 15.36 14.77 14.84 7,713,603 +0.96(+6.92%)
Nov 06, 2020 14.39 14.48 13.78 13.88 4,967,900 -0.55(-3.81%)
Nov 05, 2020 13.98 14.52 13.90 14.43 5,107,204 +0.68(+4.95%)
Nov 04, 2020 13.58 14.24 13.35 13.75 5,417,406 -0.23(-1.65%)
Nov 03, 2020 13.75 14.06 13.64 13.98 3,452,072 +0.50(+3.71%)
Nov 02, 2020 13.19 13.60 13.10 13.48 4,874,970 +0.37(+2.82%)
Oct 30, 2020 13.38 13.48 12.74 13.11 6,123,800 -0.29(-2.16%)
Oct 29, 2020 13.31 13.51 13.02 13.40 5,988,442 +0.07(+0.53%)
Oct 28, 2020 13.78 13.85 13.26 13.33 6,713,679 -0.64(-4.58%)
Oct 27, 2020 14.15 14.43 13.74 13.97 7,520,334 +0.18(+1.31%)
Oct 26, 2020 13.81 13.84 13.52 13.79 7,623,545 -0.19(-1.36%)
Oct 23, 2020 14.10 14.20 13.89 13.98 4,492,100 -0.07(-0.50%)
Oct 22, 2020 13.86 14.10 13.54 14.05 4,902,367 +0.23(+1.66%)
Oct 21, 2020 14.04 14.15 13.77 13.82 3,485,645 -0.27(-1.92%)
Oct 20, 2020 14.16 14.41 14.06 14.09 9,599,523 +0.18(+1.29%)
Oct 19, 2020 14.13 14.26 13.90 13.91 3,544,090 -0.13(-0.93%)
Oct 16, 2020 14.25 14.29 13.99 14.04 4,060,000 -0.21(-1.47%)
Oct 15, 2020 13.81 14.30 13.66 14.25 6,809,396 +0.22(+1.57%)
Oct 14, 2020 13.81 14.32 13.77 14.03 7,149,879 +0.20(+1.45%)
Oct 13, 2020 13.57 13.91 13.40 13.83 6,820,009 +0.43(+3.21%)
Oct 12, 2020 13.24 13.50 13.14 13.40 4,665,401 +0.29(+2.21%)
Oct 09, 2020 13.03 13.30 12.92 13.11 6,092,600 +0.16(+1.24%)
Oct 08, 2020 13.05 13.32 12.81 12.95 11,192,031 +0.33(+2.61%)
Oct 07, 2020 11.98 12.69 11.97 12.62 8,130,094 +0.77(+6.50%)
Oct 06, 2020 12.08 12.30 11.80 11.85 6,829,138 -0.02(-0.17%)
Oct 05, 2020 11.96 12.03 11.69 11.87 8,326,505 +0.02(+0.17%)
Oct 02, 2020 11.88 12.21 11.66 11.85 14,967,200 +0.60(+5.33%)
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.