INVESCO Ltd (NY: IVZ )

18.27 -0.41 (-2.19%)
Streaming Delayed Price Updated: 9:34 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.16 20.48 20.07 20.35 5,251,900 +0.10(+0.49%)
Nov 29, 2018 20.49 20.57 20.21 20.25 3,761,047 -0.43(-2.08%)
Nov 28, 2018 20.45 20.87 20.00 20.68 6,510,835 +0.21(+1.03%)
Nov 27, 2018 20.61 20.82 20.42 20.47 4,130,688 -0.28(-1.35%)
Nov 26, 2018 20.58 20.99 20.45 20.75 3,895,060 +0.49(+2.42%)
Nov 23, 2018 19.98 20.45 19.82 20.26 2,005,000 +0.13(+0.65%)
Nov 21, 2018 20.13 20.13 20.13 0 +0.25(+1.26%)
Nov 20, 2018 19.96 20.21 19.82 19.88 5,774,421 -0.23(-1.14%)
Nov 19, 2018 20.10 20.43 19.96 20.11 6,748,410 +0.04(+0.20%)
Nov 16, 2018 19.95 20.29 19.82 20.07 6,082,300 +0.01(+0.05%)
Nov 15, 2018 19.49 20.09 19.36 20.06 6,219,193 +0.35(+1.78%)
Nov 14, 2018 19.98 20.43 19.28 19.71 10,865,998 -0.14(-0.71%)
Nov 13, 2018 20.52 20.61 19.80 19.85 10,625,427 -0.63(-3.08%)
Nov 12, 2018 20.75 20.94 20.39 20.48 7,792,517 -0.40(-1.92%)
Nov 09, 2018 21.34 21.45 20.60 20.88 4,645,900 -0.90(-4.13%)
Nov 08, 2018 21.48 22.02 21.47 21.78 6,197,241 +0.19(+0.88%)
Nov 07, 2018 21.79 21.85 21.10 21.59 5,146,263 -0.11(-0.51%)
Nov 06, 2018 21.68 21.76 21.44 21.70 4,008,528 -0.02(-0.09%)
Nov 05, 2018 21.69 22.07 21.38 21.72 4,856,706 +0.10(+0.46%)
Nov 02, 2018 22.25 22.45 21.51 21.62 4,779,700 -0.36(-1.64%)
Nov 01, 2018 21.71 22.08 21.70 21.98 6,011,509 +0.27(+1.24%)
Oct 31, 2018 22.18 22.22 21.68 21.71 6,401,975 -0.21(-0.96%)
Oct 30, 2018 21.40 21.99 21.28 21.92 7,570,182 +0.68(+3.20%)
Oct 29, 2018 21.36 21.74 21.02 21.24 5,184,716 +0.19(+0.90%)
Oct 26, 2018 21.42 21.53 20.76 21.05 5,125,500 -0.49(-2.27%)
Oct 25, 2018 21.23 21.70 20.98 21.54 7,482,007 +0.46(+2.18%)
Oct 24, 2018 21.19 21.50 20.92 21.08 6,757,073 -0.09(-0.43%)
Oct 23, 2018 20.87 21.29 20.62 21.17 7,252,008 +0.06(+0.28%)
Oct 22, 2018 22.00 22.07 21.08 21.11 6,447,158 -0.87(-3.96%)
Oct 19, 2018 21.20 22.04 20.78 21.98 9,923,600 +0.72(+3.39%)
Oct 18, 2018 22.62 22.79 21.11 21.26 18,450,320 +0.32(+1.53%)
Oct 17, 2018 20.44 21.06 20.44 20.94 5,078,236 +0.40(+1.95%)
Oct 16, 2018 20.55 20.61 20.19 20.54 8,092,394 +0.12(+0.59%)
Oct 15, 2018 19.92 20.62 19.72 20.42 4,905,864 +0.48(+2.41%)
Oct 12, 2018 20.45 20.56 19.66 19.94 10,082,800 -0.13(-0.65%)
Oct 11, 2018 21.00 21.33 20.02 20.07 11,478,093 -1.07(-5.06%)
Oct 10, 2018 21.72 21.89 21.13 21.14 6,609,206 -0.66(-3.03%)
Oct 09, 2018 22.30 22.46 21.66 21.80 6,782,434 -0.61(-2.72%)
Oct 08, 2018 22.97 23.08 22.32 22.41 9,499,709 -0.83(-3.57%)
Oct 05, 2018 23.18 23.55 23.17 23.24 5,397,600 +0.02(+0.09%)
Oct 04, 2018 23.01 23.40 22.99 23.22 2,765,457 +0.16(+0.69%)
Oct 03, 2018 23.10 23.32 22.85 23.06 3,829,881 +0.08(+0.35%)
Oct 02, 2018 23.06 23.35 22.78 22.98 3,910,482 -0.03(-0.13%)
Oct 01, 2018 22.87 23.11 22.77 23.01 3,098,200 +0.13(+0.57%)
Sep 28, 2018 22.88 23.04 22.69 22.88 4,110,200 -0.18(-0.78%)
Sep 27, 2018 23.25 23.33 22.82 23.06 4,647,536 +0.08(+0.35%)
Sep 26, 2018 22.94 23.35 22.86 22.98 3,876,493 +0.01(+0.04%)
Sep 25, 2018 23.81 23.86 22.86 22.97 6,047,918 -0.72(-3.04%)
Sep 24, 2018 24.25 24.48 23.53 23.69 5,476,983 -0.62(-2.55%)
Sep 21, 2018 24.44 24.59 24.09 24.31 10,848,000 -0.10(-0.41%)
Sep 20, 2018 24.47 24.88 24.20 24.41 3,475,382 +0.12(+0.49%)
Sep 19, 2018 23.85 24.46 23.81 24.29 3,151,202 +0.61(+2.58%)
Sep 18, 2018 23.76 23.83 23.55 23.68 3,569,495 -0.03(-0.13%)
Sep 17, 2018 23.90 24.22 23.64 23.71 3,561,734 -0.04(-0.17%)
Sep 14, 2018 23.48 23.84 23.48 23.75 5,579,900 +0.39(+1.67%)
Sep 13, 2018 24.22 24.25 23.25 23.36 7,019,899 -0.69(-2.87%)
Sep 12, 2018 23.97 24.15 23.85 24.05 2,659,762 +0.06(+0.25%)
Sep 11, 2018 24.12 24.27 23.79 23.99 2,951,102 -0.36(-1.48%)
Sep 10, 2018 24.20 24.55 24.18 24.35 2,787,861 +0.30(+1.25%)
Sep 07, 2018 24.18 24.32 23.78 24.05 3,000,700 -0.17(-0.70%)
Sep 06, 2018 24.57 24.61 24.11 24.22 4,567,580 -0.38(-1.54%)
Sep 05, 2018 24.00 24.72 23.93 24.60 4,552,067 +0.62(+2.59%)
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.