INVESCO Ltd (NY: IVZ )

24.89 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.93 18.09 17.84 17.98 2,764,600 +0.05(+0.28%)
Dec 30, 2019 17.92 18.05 17.79 17.93 3,211,272 +0.10(+0.56%)
Dec 27, 2019 17.90 17.94 17.77 17.83 2,609,100 -0.10(-0.56%)
Dec 26, 2019 17.84 18.03 17.84 17.93 2,104,053 +0.14(+0.79%)
Dec 24, 2019 18.18 18.22 17.77 17.79 1,385,400 -0.39(-2.15%)
Dec 23, 2019 18.07 18.34 18.07 18.18 3,283,127 +0.20(+1.11%)
Dec 20, 2019 18.43 18.48 17.82 17.98 10,458,200 -0.45(-2.44%)
Dec 19, 2019 18.40 18.62 18.33 18.43 4,993,126 +0.07(+0.38%)
Dec 18, 2019 18.26 18.43 18.10 18.36 5,837,222 +0.14(+0.77%)
Dec 17, 2019 17.84 18.25 17.80 18.22 6,741,541 +0.32(+1.79%)
Dec 16, 2019 17.85 18.08 17.79 17.90 7,401,277 +0.28(+1.59%)
Dec 13, 2019 17.84 18.33 17.60 17.62 9,484,300 -0.09(-0.51%)
Dec 12, 2019 17.18 17.80 17.06 17.71 6,300,428 +0.62(+3.63%)
Dec 11, 2019 16.82 17.12 16.67 17.09 7,219,305 +0.24(+1.42%)
Dec 10, 2019 16.62 16.90 16.55 16.85 6,319,281 +0.19(+1.14%)
Dec 09, 2019 16.79 16.83 16.58 16.66 4,364,441 -0.13(-0.77%)
Dec 06, 2019 16.86 17.04 16.39 16.79 5,783,700 +0.18(+1.08%)
Dec 05, 2019 16.77 16.81 16.55 16.61 3,922,927 -0.08(-0.48%)
Dec 04, 2019 16.82 17.01 16.74 16.69 4,499,511 +0.00(+0.00%)
Dec 03, 2019 17.00 17.06 16.57 16.69 5,864,225 -0.60(-3.47%)
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.