INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 20.77 20.85 20.26 20.54 4,704,700 +0.08(+0.39%)
Jun 28, 2019 20.54 20.67 20.30 20.46 5,301,400 +0.10(+0.49%)
Jun 27, 2019 20.20 20.49 20.20 20.36 3,817,397 +0.26(+1.29%)
Jun 26, 2019 20.13 20.23 19.92 20.10 5,906,954 +0.09(+0.45%)
Jun 25, 2019 20.35 20.37 19.95 20.01 4,425,211 -0.45(-2.20%)
Jun 24, 2019 20.60 20.93 20.43 20.46 3,333,091 -0.13(-0.63%)
Jun 21, 2019 20.69 20.95 20.45 20.59 6,079,900 -0.15(-0.72%)
Jun 20, 2019 20.55 20.81 20.47 20.74 2,874,820 +0.40(+1.97%)
Jun 19, 2019 20.52 20.64 20.26 20.34 3,384,073 -0.01(-0.05%)
Jun 18, 2019 20.20 20.64 20.09 20.35 4,438,116 +0.20(+0.99%)
Jun 17, 2019 20.62 20.62 20.08 20.15 3,723,227 -0.49(-2.37%)
Jun 14, 2019 20.58 20.70 20.26 20.64 2,953,000 +0.05(+0.24%)
Jun 13, 2019 20.52 20.67 20.29 20.59 3,686,325 +0.12(+0.59%)
Jun 12, 2019 20.61 20.65 20.24 20.47 3,447,786 -0.14(-0.68%)
Jun 11, 2019 20.70 21.02 20.49 20.61 4,689,684 +0.13(+0.63%)
Jun 10, 2019 20.75 20.82 20.36 20.48 5,363,280 -0.10(-0.49%)
Jun 07, 2019 20.50 20.75 20.48 20.58 4,441,400 -0.18(-0.87%)
Jun 06, 2019 20.55 20.85 20.49 20.76 4,757,945 +0.14(+0.68%)
Jun 05, 2019 20.73 20.78 20.27 20.62 5,065,303 -0.08(-0.39%)
Jun 04, 2019 20.36 20.71 20.15 20.70 4,357,952 +0.71(+3.55%)
Jun 03, 2019 19.46 20.04 19.44 19.99 7,050,711 +0.45(+2.30%)
May 31, 2019 20.03 20.05 19.45 19.54 9,862,600 -0.84(-4.12%)
May 30, 2019 20.51 20.68 20.33 20.38 5,839,396 -0.04(-0.20%)
May 29, 2019 19.97 20.52 19.79 20.42 6,242,570 +0.31(+1.54%)
May 28, 2019 20.30 20.45 20.08 20.11 4,505,815 -0.31(-1.52%)
May 24, 2019 20.39 20.57 20.36 20.42 2,599,900 +0.20(+0.99%)
May 23, 2019 20.44 20.45 20.09 20.22 4,678,684 -0.53(-2.55%)
May 22, 2019 20.77 21.01 20.70 20.75 3,427,062 -0.13(-0.62%)
May 21, 2019 20.73 21.00 20.71 20.88 3,982,676 +0.23(+1.11%)
May 20, 2019 20.25 20.70 20.22 20.65 3,142,625 +0.21(+1.03%)
May 17, 2019 20.43 20.83 20.34 20.44 3,012,600 -0.24(-1.16%)
May 16, 2019 20.65 20.95 20.65 20.68 4,197,652 +0.09(+0.44%)
May 15, 2019 20.10 20.67 20.01 20.59 3,123,262 +0.21(+1.03%)
May 14, 2019 19.94 20.56 19.89 20.38 3,988,164 +0.56(+2.83%)
May 13, 2019 20.65 20.65 19.81 19.82 4,327,987 -1.52(-7.12%)
May 10, 2019 20.81 21.41 20.80 21.34 5,449,700 +0.53(+2.55%)
May 09, 2019 20.73 20.84 20.37 20.81 5,637,416 -0.44(-2.07%)
May 08, 2019 21.25 21.50 21.22 21.25 3,184,446 -0.07(-0.33%)
May 07, 2019 21.33 21.61 21.12 21.32 4,966,442 -0.31(-1.43%)
May 06, 2019 21.50 21.75 21.20 21.63 3,718,958 -0.29(-1.32%)
May 03, 2019 21.34 21.93 21.22 21.92 4,119,700 +0.72(+3.40%)
May 02, 2019 21.87 21.95 20.98 21.20 5,504,861 -0.58(-2.66%)
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.