INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.73 15.87 15.64 15.70 3,729,700 +0.08(+0.51%)
Aug 29, 2019 15.65 15.72 15.54 15.62 4,259,826 +0.19(+1.23%)
Aug 28, 2019 15.20 15.56 15.16 15.43 5,217,122 +0.12(+0.78%)
Aug 27, 2019 15.75 15.89 15.16 15.31 9,799,529 -0.37(-2.36%)
Aug 26, 2019 15.80 15.86 15.58 15.68 6,812,149 +0.06(+0.38%)
Aug 23, 2019 15.82 15.96 15.56 15.62 5,720,500 -0.28(-1.76%)
Aug 22, 2019 15.69 16.04 15.65 15.90 5,133,402 +0.33(+2.12%)
Aug 21, 2019 15.62 15.67 15.47 15.57 3,783,240 +0.12(+0.78%)
Aug 20, 2019 15.61 15.72 15.43 15.45 4,759,024 -0.26(-1.65%)
Aug 19, 2019 15.92 15.97 15.69 15.71 4,484,531 +0.06(+0.38%)
Aug 16, 2019 15.36 15.74 15.36 15.65 3,764,900 +0.45(+2.96%)
Aug 15, 2019 15.46 15.57 15.15 15.20 4,415,496 -0.12(-0.78%)
Aug 14, 2019 15.38 15.55 15.19 15.32 6,708,870 -0.84(-5.20%)
Aug 13, 2019 16.06 16.52 15.86 16.16 7,676,850 +0.10(+0.62%)
Aug 12, 2019 16.13 16.16 15.79 16.06 5,828,375 -0.31(-1.89%)
Aug 09, 2019 16.92 16.97 16.30 16.37 6,736,000 -0.70(-4.10%)
Aug 08, 2019 17.02 17.12 16.88 17.07 3,824,591 +0.22(+1.31%)
Aug 07, 2019 16.80 16.92 16.19 16.85 9,486,365 -0.38(-2.21%)
Aug 06, 2019 17.37 17.43 17.01 17.23 5,570,457 +0.06(+0.35%)
Aug 05, 2019 17.42 17.52 16.96 17.17 6,428,339 -0.67(-3.76%)
Aug 02, 2019 17.90 18.10 17.70 17.84 5,407,300 -0.18(-1.00%)
Aug 01, 2019 19.06 19.06 17.99 18.02 8,179,268 -1.17(-6.10%)
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%)
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.