INVESCO Ltd (NY: IVZ )

24.45 USD +0.43 (+1.81%)
Streaming Delayed Price Updated: 1:54 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.49 28.75 28.16 28.53 4,045,186 +0.07(+0.25%)
May 27, 2021 27.32 28.50 27.30 28.46 7,581,130 +1.42(+5.25%)
May 26, 2021 26.64 27.25 26.44 27.04 3,443,207 +0.49(+1.85%)
May 25, 2021 27.21 27.53 26.53 26.55 2,679,006 -0.45(-1.67%)
May 24, 2021 26.95 27.19 26.75 27.00 2,338,899 +0.12(+0.45%)
May 21, 2021 26.78 27.20 26.68 26.88 2,786,731 +0.24(+0.90%)
May 20, 2021 26.99 27.06 26.41 26.64 3,178,457 -0.16(-0.60%)
May 19, 2021 26.69 26.87 26.08 26.80 5,448,690 -0.45(-1.65%)
May 18, 2021 27.90 28.24 27.23 27.25 7,030,568 -0.51(-1.84%)
May 17, 2021 27.76 28.00 27.46 27.76 4,865,063 -0.20(-0.72%)
May 14, 2021 27.34 28.08 27.29 27.96 2,471,695 +0.83(+3.06%)
May 13, 2021 26.27 27.30 26.27 27.13 3,143,529 +0.76(+2.88%)
May 12, 2021 27.37 27.54 26.26 26.37 4,022,488 -0.89(-3.26%)
May 11, 2021 27.56 27.97 27.02 27.26 3,879,557 -0.96(-3.40%)
May 10, 2021 28.28 28.95 28.16 28.22 3,528,770 -0.16(-0.56%)
May 07, 2021 28.04 28.54 27.91 28.38 3,694,868 +0.13(+0.46%)
May 06, 2021 27.76 28.28 27.10 28.25 3,100,919 +0.55(+1.99%)
May 05, 2021 27.73 27.97 27.36 27.70 2,996,188 +0.16(+0.58%)
May 04, 2021 27.24 27.54 26.77 27.54 3,620,060 +0.12(+0.44%)
May 03, 2021 27.29 27.68 26.93 27.42 3,390,608 +0.42(+1.56%)
Apr 30, 2021 27.42 27.47 26.58 27.00 4,745,000 -0.63(-2.28%)
Apr 29, 2021 27.57 27.68 27.09 27.63 3,011,722 +0.40(+1.47%)
Apr 28, 2021 26.58 27.33 26.55 27.23 3,749,143 +0.77(+2.91%)
Apr 27, 2021 26.23 26.95 25.92 26.46 4,742,215 -0.07(-0.26%)
Apr 26, 2021 26.53 26.90 26.30 26.53 3,575,159 +0.02(+0.08%)
Apr 23, 2021 25.86 26.59 25.76 26.51 4,125,900 +0.82(+3.19%)
Apr 22, 2021 26.40 26.45 25.66 25.69 4,476,994 -0.66(-2.50%)
Apr 21, 2021 25.51 26.36 25.43 26.35 2,400,160 +0.56(+2.17%)
Apr 20, 2021 26.21 26.44 25.51 25.79 2,998,319 -0.69(-2.61%)
Apr 19, 2021 26.50 26.58 26.20 26.48 2,807,682 -0.09(-0.34%)
Apr 16, 2021 26.99 27.08 26.36 26.57 2,831,600 -0.26(-0.97%)
Apr 15, 2021 26.41 26.88 26.15 26.83 4,209,511 +0.71(+2.72%)
Apr 14, 2021 25.91 26.55 25.91 26.12 4,094,938 +0.21(+0.81%)
Apr 13, 2021 26.69 26.69 25.79 25.91 3,581,816 -0.80(-3.00%)
Apr 12, 2021 26.30 26.85 26.30 26.71 4,513,313 +0.39(+1.48%)
Apr 09, 2021 26.08 26.38 26.00 26.32 2,791,300 +0.44(+1.70%)
Apr 08, 2021 25.94 25.98 25.35 25.88 2,574,847 -0.07(-0.27%)
Apr 07, 2021 25.98 26.08 25.70 25.95 2,280,658 +0.12(+0.46%)
Apr 06, 2021 25.98 26.23 25.69 25.83 3,237,549 -0.10(-0.39%)
Apr 05, 2021 26.00 26.25 25.58 25.93 4,378,406 +0.18(+0.70%)
Apr 01, 2021 25.31 25.88 25.18 25.75 5,253,300 +0.53(+2.10%)
Mar 31, 2021 24.86 25.50 24.84 25.22 3,630,043 +0.33(+1.33%)
Mar 30, 2021 24.55 25.13 24.39 24.89 3,766,132 +0.54(+2.22%)
Mar 29, 2021 24.45 24.89 24.02 24.35 3,189,754 -0.41(-1.66%)
Mar 26, 2021 24.57 24.79 23.96 24.76 3,809,200 +0.78(+3.25%)
Mar 25, 2021 23.08 24.11 22.82 23.98 3,524,738 +0.73(+3.14%)
Mar 24, 2021 24.00 24.27 23.25 23.25 4,039,468 -0.41(-1.73%)
Mar 23, 2021 24.76 25.01 23.55 23.66 3,451,231 -1.45(-5.77%)
Mar 22, 2021 25.44 25.44 24.99 25.11 3,159,486 -0.34(-1.34%)
Mar 19, 2021 25.01 25.70 24.70 25.45 7,037,800 +0.32(+1.27%)
Mar 18, 2021 25.58 25.84 25.07 25.13 7,136,326 -0.38(-1.49%)
Mar 17, 2021 25.30 25.64 24.80 25.51 4,553,635 +0.26(+1.03%)
Mar 16, 2021 25.92 26.05 25.13 25.25 10,650,516 -0.75(-2.88%)
Mar 15, 2021 25.74 26.00 25.36 26.00 4,024,793 +0.29(+1.13%)
Mar 12, 2021 25.57 25.72 25.23 25.71 4,015,800 +0.38(+1.50%)
Mar 11, 2021 25.16 25.70 24.98 25.33 6,984,005 +0.14(+0.56%)
Mar 10, 2021 24.79 25.41 24.69 25.19 3,699,348 +0.71(+2.90%)
Mar 09, 2021 24.10 24.92 23.92 24.48 4,153,713 +0.41(+1.70%)
Mar 08, 2021 23.91 24.53 23.61 24.07 5,198,976 +0.31(+1.30%)
Mar 05, 2021 23.65 23.87 22.39 23.76 9,183,100 +0.44(+1.89%)
Mar 04, 2021 23.35 24.04 22.39 23.32 5,904,084 -0.34(-1.44%)
Mar 03, 2021 24.01 24.39 23.64 23.66 5,466,897 -0.29(-1.21%)
Mar 02, 2021 24.58 24.92 23.94 23.95 5,617,358 -0.79(-3.19%)
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.