INVESCO Ltd (NY: IVZ )

21.77 USD +0.43 (+2.01%)
Streaming Delayed Price Updated: 2:24 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.02 17.19 16.87 16.94 4,297,912 -0.08(-0.47%)
Sep 27, 2019 16.97 17.19 16.89 17.02 4,139,100 +0.16(+0.95%)
Sep 26, 2019 16.98 16.98 16.71 16.86 3,322,236 -0.09(-0.53%)
Sep 25, 2019 16.72 16.98 16.61 16.95 2,890,947 +0.24(+1.44%)
Sep 24, 2019 17.11 17.24 16.62 16.71 5,282,063 -0.29(-1.71%)
Sep 23, 2019 16.62 17.15 16.55 17.00 4,300,926 +0.13(+0.77%)
Sep 20, 2019 17.11 17.33 16.85 16.87 8,067,600 -0.18(-1.06%)
Sep 19, 2019 16.95 17.25 16.94 17.05 3,967,423 +0.11(+0.65%)
Sep 18, 2019 16.94 17.13 16.80 16.94 4,735,317 -0.10(-0.59%)
Sep 17, 2019 17.09 17.10 16.79 17.04 3,853,010 -0.19(-1.10%)
Sep 16, 2019 17.19 17.43 17.15 17.23 5,009,595 -0.17(-0.98%)
Sep 13, 2019 17.54 17.59 17.16 17.40 6,538,100 +0.14(+0.81%)
Sep 12, 2019 17.10 17.48 16.73 17.26 7,180,298 -0.31(-1.76%)
Sep 11, 2019 17.09 17.58 16.76 17.57 6,990,943 +0.53(+3.11%)
Sep 10, 2019 16.56 17.07 16.55 17.04 5,440,448 +0.63(+3.84%)
Sep 09, 2019 16.15 16.53 16.13 16.41 5,045,915 +0.43(+2.69%)
Sep 06, 2019 15.97 16.09 15.73 15.98 4,933,700 -0.07(-0.44%)
Sep 05, 2019 15.87 16.28 15.87 16.05 3,681,904 +0.45(+2.88%)
Sep 04, 2019 15.66 15.68 15.49 15.60 3,454,827 +0.07(+0.45%)
Sep 03, 2019 15.53 15.62 15.30 15.53 6,436,822 -0.17(-1.08%)
Aug 30, 2019 15.73 15.87 15.64 15.70 3,729,700 +0.08(+0.51%)
Aug 29, 2019 15.65 15.72 15.54 15.62 4,259,826 +0.19(+1.23%)
Aug 28, 2019 15.20 15.56 15.16 15.43 5,217,122 +0.12(+0.78%)
Aug 27, 2019 15.75 15.89 15.16 15.31 9,799,529 -0.37(-2.36%)
Aug 26, 2019 15.80 15.86 15.58 15.68 6,812,149 +0.06(+0.38%)
Aug 23, 2019 15.82 15.96 15.56 15.62 5,720,500 -0.28(-1.76%)
Aug 22, 2019 15.69 16.04 15.65 15.90 5,133,402 +0.33(+2.12%)
Aug 21, 2019 15.62 15.67 15.47 15.57 3,783,240 +0.12(+0.78%)
Aug 20, 2019 15.61 15.72 15.43 15.45 4,759,024 -0.26(-1.65%)
Aug 19, 2019 15.92 15.97 15.69 15.71 4,484,531 +0.06(+0.38%)
Aug 16, 2019 15.36 15.74 15.36 15.65 3,764,900 +0.45(+2.96%)
Aug 15, 2019 15.46 15.57 15.15 15.20 4,415,496 -0.12(-0.78%)
Aug 14, 2019 15.38 15.55 15.19 15.32 6,708,870 -0.84(-5.20%)
Aug 13, 2019 16.06 16.52 15.86 16.16 7,676,850 +0.10(+0.62%)
Aug 12, 2019 16.13 16.16 15.79 16.06 5,828,375 -0.31(-1.89%)
Aug 09, 2019 16.92 16.97 16.30 16.37 6,736,000 -0.70(-4.10%)
Aug 08, 2019 17.02 17.12 16.88 17.07 3,824,591 +0.22(+1.31%)
Aug 07, 2019 16.80 16.92 16.19 16.85 9,486,365 -0.38(-2.21%)
Aug 06, 2019 17.37 17.43 17.01 17.23 5,570,457 +0.06(+0.35%)
Aug 05, 2019 17.42 17.52 16.96 17.17 6,428,339 -0.67(-3.76%)
Aug 02, 2019 17.90 18.10 17.70 17.84 5,407,300 -0.18(-1.00%)
Aug 01, 2019 19.06 19.06 17.99 18.02 8,179,268 -1.17(-6.10%)
Jul 31, 2019 19.37 19.37 18.96 19.19 17,284,636 -0.18(-0.93%)
Jul 30, 2019 19.13 19.37 18.81 19.37 5,208,607 +0.04(+0.21%)
Jul 29, 2019 19.56 19.59 19.24 19.33 6,297,412 -0.28(-1.43%)
Jul 26, 2019 19.43 19.62 19.18 19.61 5,359,400 +0.08(+0.41%)
Jul 25, 2019 20.19 20.33 19.09 19.53 8,730,694 -0.53(-2.64%)
Jul 24, 2019 19.56 20.14 19.54 20.06 7,285,806 +0.39(+1.98%)
Jul 23, 2019 19.65 19.77 19.47 19.67 5,169,238 +0.15(+0.77%)
Jul 22, 2019 19.77 19.86 19.34 19.52 5,129,055 -0.25(-1.26%)
Jul 19, 2019 19.73 20.01 19.73 19.77 3,630,200 +0.10(+0.51%)
Jul 18, 2019 19.42 19.70 19.39 19.67 3,908,613 +0.22(+1.13%)
Jul 17, 2019 19.80 19.88 19.28 19.45 5,117,619 -0.45(-2.26%)
Jul 16, 2019 20.18 20.18 19.88 19.90 4,735,806 -0.22(-1.09%)
Jul 15, 2019 20.15 20.43 20.07 20.12 4,083,500 -0.01(-0.05%)
Jul 12, 2019 19.91 20.29 19.90 20.13 4,727,900 +0.33(+1.67%)
Jul 11, 2019 20.32 20.37 19.67 19.80 7,060,882 -0.63(-3.08%)
Jul 10, 2019 20.71 20.83 20.37 20.43 4,425,398 -0.20(-0.97%)
Jul 09, 2019 20.45 20.73 20.37 20.63 3,880,584 +0.04(+0.19%)
Jul 08, 2019 20.77 20.93 20.54 20.59 3,997,725 -0.38(-1.81%)
Jul 05, 2019 20.88 21.09 20.84 20.97 2,752,900 +0.15(+0.72%)
Jul 03, 2019 20.63 21.00 20.60 20.82 2,291,500 +0.28(+1.36%)
Jul 02, 2019 20.48 20.62 20.43 20.54 11,650,990 +0.00(+0.00%)
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.