INVESCO Ltd (NY: IVZ )

25.56 USD +0.62 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 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%)
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.