INVESCO Ltd (NY: IVZ )

21.57 USD -0.37 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.11 25.49 24.86 25.32 5,918,247 +0.19(+0.76%)
Aug 30, 2021 25.80 25.80 25.13 25.13 2,611,544 -0.56(-2.18%)
Aug 27, 2021 24.93 25.75 24.92 25.69 2,899,153 +0.73(+2.92%)
Aug 26, 2021 25.39 25.43 24.92 24.96 2,466,557 -0.38(-1.50%)
Aug 25, 2021 25.07 25.55 24.89 25.34 2,840,132 +0.35(+1.40%)
Aug 24, 2021 24.68 25.15 24.50 24.99 3,449,237 +0.49(+2.00%)
Aug 23, 2021 24.20 24.66 24.07 24.50 2,750,940 +0.51(+2.13%)
Aug 20, 2021 23.44 24.11 23.35 23.99 3,849,014 +0.57(+2.43%)
Aug 19, 2021 23.63 23.92 23.14 23.42 3,292,090 -0.69(-2.86%)
Aug 18, 2021 24.51 24.79 24.08 24.11 2,633,458 -0.54(-2.19%)
Aug 17, 2021 24.83 24.96 24.42 24.65 4,788,354 -0.55(-2.18%)
Aug 16, 2021 24.58 25.26 24.33 25.20 4,881,752 +0.35(+1.41%)
Aug 13, 2021 25.17 25.23 24.83 24.85 2,069,525 -0.26(-1.04%)
Aug 12, 2021 25.45 25.53 24.98 25.11 2,589,461 -0.56(-2.18%)
Aug 11, 2021 25.15 25.82 25.06 25.67 3,697,203 +0.77(+3.09%)
Aug 10, 2021 24.86 25.20 24.70 24.90 3,129,140 +0.06(+0.24%)
Aug 09, 2021 24.82 25.18 24.53 24.84 2,324,622 +0.02(+0.08%)
Aug 06, 2021 24.75 24.94 24.58 24.82 2,976,358 +0.47(+1.93%)
Aug 05, 2021 24.22 24.54 24.09 24.35 3,459,348 +0.33(+1.37%)
Aug 04, 2021 24.25 24.67 23.99 24.02 5,165,871 -0.48(-1.96%)
Aug 03, 2021 24.55 24.58 23.92 24.50 4,322,084 +0.08(+0.33%)
Aug 02, 2021 24.69 25.26 24.35 24.42 4,200,442 +0.04(+0.16%)
Jul 30, 2021 24.26 24.80 24.17 24.38 7,902,527 +0.03(+0.12%)
Jul 29, 2021 24.47 24.65 23.99 24.35 3,694,490 +0.21(+0.87%)
Jul 28, 2021 24.33 24.39 23.48 24.14 6,969,472 -0.12(-0.49%)
Jul 27, 2021 24.60 24.83 23.33 24.26 6,248,340 -0.81(-3.23%)
Jul 26, 2021 24.86 25.26 24.67 25.07 5,871,625 +0.25(+1.01%)
Jul 23, 2021 25.35 25.47 24.62 24.82 3,604,658 -0.31(-1.23%)
Jul 22, 2021 25.67 25.68 25.09 25.13 3,108,754 -0.53(-2.07%)
Jul 21, 2021 25.47 25.89 25.39 25.66 3,243,462 +0.53(+2.11%)
Jul 20, 2021 24.29 25.26 24.06 25.13 3,933,688 +0.85(+3.50%)
Jul 19, 2021 24.05 24.45 23.89 24.28 4,367,295 -0.74(-2.96%)
Jul 16, 2021 26.06 26.09 24.87 25.02 2,698,933 -0.81(-3.14%)
Jul 15, 2021 25.57 26.10 25.49 25.83 3,285,257 -0.19(-0.73%)
Jul 14, 2021 26.62 27.03 25.91 26.02 2,717,451 -0.41(-1.55%)
Jul 13, 2021 26.65 26.97 26.42 26.43 3,801,272 -0.28(-1.05%)
Jul 12, 2021 26.50 27.01 26.32 26.71 6,603,528 +0.38(+1.44%)
Jul 09, 2021 25.95 26.33 25.78 26.33 2,598,106 +1.16(+4.61%)
Jul 08, 2021 25.47 25.66 24.93 25.17 4,712,878 -0.95(-3.64%)
Jul 07, 2021 25.81 26.22 25.52 26.12 2,855,847 +0.10(+0.38%)
Jul 06, 2021 26.50 26.50 25.70 26.02 4,470,367 -0.41(-1.55%)
Jul 02, 2021 26.97 26.98 26.36 26.43 3,181,234 -0.52(-1.93%)
Jul 01, 2021 26.94 27.08 26.63 26.95 3,398,701 +0.22(+0.82%)
Jun 30, 2021 26.35 26.78 26.25 26.73 4,059,905 +0.21(+0.79%)
Jun 29, 2021 27.37 27.56 26.47 26.52 3,914,978 -0.61(-2.25%)
Jun 28, 2021 27.32 27.41 26.70 27.13 3,143,860 -0.29(-1.06%)
Jun 25, 2021 27.28 27.70 27.18 27.42 5,190,125 +0.22(+0.81%)
Jun 24, 2021 26.90 27.29 26.56 27.20 2,910,916 +0.52(+1.95%)
Jun 23, 2021 26.74 26.91 26.62 26.68 3,595,799 +0.12(+0.45%)
Jun 22, 2021 26.95 26.95 26.36 26.56 3,364,444 -0.34(-1.26%)
Jun 21, 2021 26.49 26.96 26.35 26.90 2,581,910 +0.65(+2.48%)
Jun 18, 2021 26.59 26.86 26.14 26.25 4,861,536 -0.96(-3.53%)
Jun 17, 2021 28.68 28.86 26.93 27.21 3,122,507 -1.50(-5.22%)
Jun 16, 2021 28.53 28.89 28.31 28.71 2,841,576 -0.29(-1.00%)
Jun 15, 2021 28.92 29.25 28.72 29.00 3,035,570 +0.23(+0.80%)
Jun 14, 2021 29.28 29.34 28.75 28.77 3,215,662 -0.53(-1.81%)
Jun 11, 2021 28.92 29.47 28.90 29.30 2,226,625 +0.49(+1.70%)
Jun 10, 2021 29.15 29.48 28.74 28.81 3,760,971 +0.11(+0.38%)
Jun 09, 2021 29.16 29.16 28.65 28.70 2,463,791 -0.44(-1.51%)
Jun 08, 2021 28.93 29.32 28.48 29.14 3,056,073 +0.15(+0.52%)
Jun 07, 2021 29.52 29.71 28.99 28.99 3,036,285 -0.28(-0.96%)
Jun 04, 2021 29.46 29.46 28.61 29.27 4,665,085 -0.06(-0.20%)
Jun 03, 2021 28.43 29.49 28.22 29.33 5,985,241 +0.85(+2.98%)
Jun 02, 2021 28.00 28.62 27.75 28.48 8,365,244 +1.29(+4.74%)
Jun 01, 2021 27.26 28.27 26.08 27.19 15,887,313 -1.34(-4.70%)
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%)
Mar 01, 2021 23.14 25.12 22.99 24.74 12,611,853 +2.32(+10.35%)
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%)
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%)
Oct 01, 2020 11.46 11.55 11.16 11.25 5,759,150 -0.16(-1.40%)
Sep 30, 2020 11.49 11.64 11.25 11.41 6,953,941 -0.02(-0.17%)
Sep 29, 2020 11.39 11.52 11.11 11.43 9,600,379 -0.06(-0.52%)
Sep 28, 2020 11.03 11.57 11.02 11.49 11,362,284 +0.68(+6.29%)
Sep 25, 2020 10.66 10.89 10.42 10.81 7,471,100 +0.01(+0.09%)
Sep 24, 2020 10.38 10.87 10.08 10.80 20,999,571 +0.38(+3.65%)
Sep 23, 2020 10.17 10.49 10.15 10.42 14,300,362 +0.23(+2.26%)
Sep 22, 2020 10.22 10.41 9.930 10.19 5,768,002 -0.03(-0.29%)
Sep 21, 2020 10.55 10.65 10.07 10.22 7,655,208 -0.76(-6.92%)
Sep 18, 2020 11.09 11.18 10.97 10.98 11,346,000 -0.17(-1.52%)
Sep 17, 2020 10.86 11.19 10.68 11.15 6,891,936 +0.26(+2.39%)
Sep 16, 2020 10.48 11.08 10.48 10.89 5,686,036 +0.36(+3.42%)
Sep 15, 2020 10.70 10.75 10.48 10.53 4,688,931 -0.15(-1.40%)
Sep 14, 2020 10.80 10.97 10.61 10.68 5,753,158 -0.02(-0.19%)
Sep 11, 2020 10.36 10.73 10.35 10.70 8,101,500 +0.44(+4.29%)
Sep 10, 2020 10.72 10.77 10.24 10.26 7,114,379 -0.43(-4.02%)
Sep 09, 2020 10.74 10.79 10.52 10.69 5,405,429 -0.01(-0.09%)
Sep 08, 2020 11.17 11.22 10.69 10.70 7,694,691 -0.69(-6.06%)
Sep 04, 2020 11.40 11.56 11.10 11.39 10,788,400 +0.25(+2.24%)
Sep 03, 2020 11.25 11.47 10.86 11.14 11,160,226 +0.51(+4.80%)
Sep 02, 2020 10.20 10.66 10.10 10.63 5,927,627 +0.45(+4.42%)
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.