INVESCO Ltd (NY: IVZ )

25.08 USD -0.09 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.35 19.57 19.31 19.35 4,980,104 +0.05(+0.26%)
Feb 27, 2019 19.04 19.31 18.95 19.30 3,823,388 +0.25(+1.31%)
Feb 26, 2019 18.90 19.20 18.86 19.05 3,605,554 +0.07(+0.37%)
Feb 25, 2019 19.18 19.42 18.95 18.98 3,261,249 -0.07(-0.37%)
Feb 22, 2019 18.91 19.09 18.83 19.05 3,319,100 +0.22(+1.17%)
Feb 21, 2019 19.09 19.15 18.74 18.83 3,608,073 -0.21(-1.10%)
Feb 20, 2019 18.88 19.12 18.81 19.04 3,812,571 +0.13(+0.69%)
Feb 19, 2019 18.74 18.99 18.62 18.91 3,388,223 +0.05(+0.27%)
Feb 15, 2019 18.45 18.89 18.35 18.86 4,591,100 +0.59(+3.23%)
Feb 14, 2019 18.33 18.37 17.93 18.27 3,418,659 -0.20(-1.08%)
Feb 13, 2019 18.46 18.73 18.41 18.47 3,552,014 -0.10(-0.54%)
Feb 12, 2019 18.40 18.61 18.33 18.57 5,031,282 +0.38(+2.09%)
Feb 11, 2019 18.14 18.23 17.98 18.19 4,113,505 +0.19(+1.06%)
Feb 08, 2019 18.25 18.35 17.70 18.00 4,319,100 -0.37(-2.01%)
Feb 07, 2019 18.55 18.79 18.11 18.37 4,309,810 -0.21(-1.13%)
Feb 06, 2019 18.70 18.89 18.54 18.58 4,086,586 -0.14(-0.75%)
Feb 05, 2019 18.63 18.75 18.47 18.72 3,730,248 +0.14(+0.75%)
Feb 04, 2019 18.44 18.67 18.23 18.58 4,000,796 +0.22(+1.20%)
Feb 01, 2019 18.35 18.56 18.16 18.36 5,477,300 +0.14(+0.77%)
Jan 31, 2019 18.40 18.53 18.05 18.22 10,573,177 -0.37(-1.99%)
Jan 30, 2019 18.76 18.91 18.03 18.59 7,507,426 -0.47(-2.47%)
Jan 29, 2019 19.38 19.50 19.01 19.06 4,276,486 -0.36(-1.85%)
Jan 28, 2019 18.93 19.49 18.87 19.42 5,608,951 +0.40(+2.10%)
Jan 25, 2019 19.00 19.18 18.82 19.02 6,294,000 +0.24(+1.28%)
Jan 24, 2019 18.57 18.90 18.54 18.78 4,370,983 +0.17(+0.91%)
Jan 23, 2019 18.79 18.84 18.38 18.61 3,707,655 -0.10(-0.53%)
Jan 22, 2019 18.79 18.81 18.50 18.71 4,573,525 -0.13(-0.69%)
Jan 18, 2019 18.67 19.00 18.54 18.84 4,682,300 +0.38(+2.06%)
Jan 17, 2019 18.13 18.61 17.93 18.46 4,877,066 +0.15(+0.82%)
Jan 16, 2019 17.94 18.45 17.86 18.31 4,267,330 +0.51(+2.87%)
Jan 15, 2019 17.54 17.82 17.47 17.80 3,587,486 +0.25(+1.42%)
Jan 14, 2019 17.29 17.70 17.13 17.55 5,211,197 +0.17(+0.98%)
Jan 11, 2019 17.28 17.65 17.10 17.38 6,079,400 -0.17(-0.97%)
Jan 10, 2019 17.32 17.74 17.29 17.55 5,046,381 +0.23(+1.33%)
Jan 09, 2019 17.27 17.57 17.17 17.32 3,957,073 +0.04(+0.23%)
Jan 08, 2019 17.60 17.82 17.19 17.28 3,998,139 -0.19(-1.09%)
Jan 07, 2019 17.19 17.72 17.01 17.47 3,884,702 +0.21(+1.22%)
Jan 04, 2019 16.75 17.33 16.62 17.26 5,041,500 +0.83(+5.05%)
Jan 03, 2019 16.75 16.84 16.36 16.43 6,000,542 -0.41(-2.43%)
Jan 02, 2019 16.42 17.04 16.32 16.84 5,222,267 +0.10(+0.60%)
Dec 31, 2018 16.53 16.82 16.40 16.74 3,800,700 +0.19(+1.15%)
Dec 28, 2018 16.76 16.96 16.42 16.55 5,662,400 -0.16(-0.96%)
Dec 27, 2018 16.18 16.71 15.93 16.71 4,647,127 +0.23(+1.40%)
Dec 26, 2018 15.80 16.48 15.38 16.48 5,728,197 +0.77(+4.90%)
Dec 24, 2018 16.01 16.20 15.63 15.71 2,785,600 -0.29(-1.81%)
Dec 21, 2018 16.27 16.72 15.97 16.00 10,087,300 -0.29(-1.78%)
Dec 20, 2018 16.36 16.79 16.08 16.29 8,629,776 -0.13(-0.79%)
Dec 19, 2018 16.86 17.18 16.30 16.42 5,742,790 -0.55(-3.24%)
Dec 18, 2018 17.08 17.39 16.79 16.97 4,804,981 -0.03(-0.18%)
Dec 17, 2018 16.94 17.55 16.82 17.00 5,667,998 +0.05(+0.29%)
Dec 14, 2018 17.08 17.46 16.86 16.95 5,086,500 -0.29(-1.68%)
Dec 13, 2018 17.64 17.74 17.13 17.24 4,165,807 -0.40(-2.27%)
Dec 12, 2018 17.61 18.02 17.34 17.64 5,142,495 +0.24(+1.38%)
Dec 11, 2018 18.12 18.25 17.27 17.40 7,645,106 -0.55(-3.06%)
Dec 10, 2018 18.37 18.54 17.62 17.95 6,150,742 -0.57(-3.08%)
Dec 07, 2018 18.90 19.27 18.39 18.52 6,261,200 -0.35(-1.85%)
Dec 06, 2018 19.11 19.20 18.49 18.87 8,509,427 -0.66(-3.38%)
Dec 04, 2018 20.32 20.48 19.34 19.53 11,430,600 -1.12(-5.42%)
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.