INVESCO Ltd (NY: IVZ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 25.27 25.40 24.87 25.12 3,464,433 +0.12(+0.48%)
Oct 21, 2021 25.34 25.48 24.87 25.00 2,684,908 -0.42(-1.65%)
Oct 20, 2021 25.00 25.46 24.91 25.42 2,221,731 +0.42(+1.68%)
Oct 19, 2021 24.88 25.06 24.42 25.00 3,115,612 +0.27(+1.09%)
Oct 18, 2021 24.91 25.87 24.52 24.73 3,892,800 -0.35(-1.40%)
Oct 15, 2021 25.50 25.66 25.07 25.08 3,479,628 -0.09(-0.36%)
Oct 14, 2021 24.90 25.30 24.53 25.17 2,535,341 +0.71(+2.90%)
Oct 13, 2021 24.18 24.58 23.91 24.46 3,509,449 +0.23(+0.95%)
Oct 12, 2021 24.65 24.71 24.12 24.23 2,657,767 -0.57(-2.30%)
Oct 11, 2021 25.02 25.41 24.70 24.80 2,781,522 -0.23(-0.92%)
Oct 08, 2021 25.24 25.61 24.95 25.03 2,398,569 -0.34(-1.34%)
Oct 07, 2021 25.82 25.86 25.30 25.37 5,226,467 +0.04(+0.16%)
Oct 06, 2021 24.89 25.37 24.58 25.33 5,183,198 -0.04(-0.16%)
Oct 05, 2021 24.29 25.66 24.12 25.37 5,939,512 +1.27(+5.27%)
Oct 04, 2021 24.24 24.70 24.00 24.10 4,194,149 -0.49(-1.99%)
Oct 01, 2021 24.20 24.81 23.95 24.59 2,916,401 +0.48(+1.99%)
Sep 30, 2021 24.64 24.77 24.07 24.11 4,058,549 -0.49(-1.99%)
Sep 29, 2021 25.05 25.17 24.45 24.60 2,539,510 -0.32(-1.28%)
Sep 28, 2021 25.33 25.70 24.90 24.92 4,611,826 -0.64(-2.50%)
Sep 27, 2021 24.97 25.71 24.94 25.56 3,401,281 +0.62(+2.49%)
Sep 24, 2021 24.71 24.99 24.51 24.94 2,525,996 +0.09(+0.36%)
Sep 23, 2021 24.47 25.19 24.47 24.85 2,924,909 +0.56(+2.31%)
Sep 22, 2021 24.25 24.50 24.17 24.29 6,229,321 +0.57(+2.40%)
Sep 21, 2021 24.20 24.26 23.44 23.72 3,702,031 -0.25(-1.04%)
Sep 20, 2021 25.14 25.20 23.58 23.97 8,795,999 -2.28(-8.69%)
Sep 17, 2021 26.54 27.03 25.93 26.25 20,247,238 +1.36(+5.46%)
Sep 16, 2021 25.64 25.77 24.82 24.89 5,623,953 -0.66(-2.58%)
Sep 15, 2021 24.85 25.58 24.71 25.55 3,466,728 +0.60(+2.40%)
Sep 14, 2021 25.33 25.56 24.82 24.95 4,476,706 -0.02(-0.08%)
Sep 13, 2021 24.75 25.23 24.64 24.97 3,251,094 +0.37(+1.50%)
Sep 10, 2021 24.98 24.98 24.42 24.60 2,611,345 -0.18(-0.73%)
Sep 09, 2021 24.55 25.23 24.47 24.78 3,172,588 +0.24(+0.98%)
Sep 08, 2021 24.45 24.68 24.29 24.54 3,292,401 -0.20(-0.81%)
Sep 07, 2021 24.88 25.00 24.55 24.74 6,618,311 -0.14(-0.56%)
Sep 03, 2021 25.20 25.28 24.75 24.88 3,477,211 -0.44(-1.74%)
Sep 02, 2021 25.29 25.72 25.23 25.32 3,423,823 +0.16(+0.64%)
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.