INVESCO Ltd (NY: IVZ )

19.14 -0.27 (-1.37%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.56 25.60 24.77 25.16 5,091,225 -0.59(-2.28%)
Apr 29, 2021 25.70 25.80 25.25 25.75 3,231,476 +0.37(+1.47%)
Apr 28, 2021 24.77 25.47 24.74 25.38 4,022,704 +0.72(+2.91%)
Apr 27, 2021 24.45 25.12 24.16 24.66 5,088,237 -0.07(-0.26%)
Apr 26, 2021 24.73 25.07 24.51 24.73 3,836,025 +0.02(+0.08%)
Apr 23, 2021 24.10 24.78 24.01 24.71 4,426,952 +0.76(+3.19%)
Apr 22, 2021 24.60 24.65 23.91 23.94 4,803,664 -0.62(-2.50%)
Apr 21, 2021 23.78 24.57 23.70 24.56 2,575,291 +0.52(+2.17%)
Apr 20, 2021 24.43 24.64 23.78 24.04 3,217,095 -0.64(-2.61%)
Apr 19, 2021 24.70 24.77 24.42 24.68 3,012,548 -0.08(-0.34%)
Apr 16, 2021 25.15 25.24 24.57 24.76 3,038,211 -0.24(-0.97%)
Apr 15, 2021 24.61 25.05 24.37 25.01 4,516,663 +0.66(+2.72%)
Apr 14, 2021 24.15 24.74 24.15 24.34 4,393,730 +0.20(+0.81%)
Apr 13, 2021 24.88 24.88 24.04 24.15 3,843,168 -0.75(-3.00%)
Apr 12, 2021 24.51 25.02 24.51 24.89 4,842,633 +0.36(+1.48%)
Apr 09, 2021 24.31 24.59 24.23 24.53 2,994,971 +0.41(+1.70%)
Apr 08, 2021 24.18 24.21 23.63 24.12 2,762,724 -0.07(-0.27%)
Apr 07, 2021 24.21 24.31 23.95 24.19 2,447,069 +0.11(+0.46%)
Apr 06, 2021 24.21 24.44 23.94 24.07 3,473,781 -0.09(-0.39%)
Apr 05, 2021 24.23 24.46 23.84 24.17 4,697,882 +0.17(+0.70%)
Apr 01, 2021 23.59 24.12 23.47 24.00 5,636,614 +0.49(+2.10%)
Mar 31, 2021 23.17 23.77 23.15 23.50 3,894,914 +0.31(+1.33%)
Mar 30, 2021 22.88 23.42 22.73 23.20 4,040,932 +0.50(+2.22%)
Mar 29, 2021 22.79 23.20 22.39 22.69 3,422,498 -0.38(-1.66%)
Mar 26, 2021 22.90 23.10 22.33 23.08 4,087,143 +0.73(+3.25%)
Mar 25, 2021 21.51 22.47 21.27 22.35 3,781,925 +0.68(+3.14%)
Mar 24, 2021 22.37 22.62 21.67 21.67 4,334,213 -0.38(-1.73%)
Mar 23, 2021 23.08 23.31 21.95 22.05 3,703,054 -1.35(-5.77%)
Mar 22, 2021 23.71 23.71 23.29 23.40 3,390,022 -0.32(-1.34%)
Mar 19, 2021 23.31 23.95 23.02 23.72 7,551,322 +0.30(+1.27%)
Mar 18, 2021 23.84 24.08 23.37 23.42 7,657,037 -0.35(-1.49%)
Mar 17, 2021 23.58 23.90 23.11 23.78 4,885,897 +0.24(+1.03%)
Mar 16, 2021 24.16 24.28 23.42 23.53 11,427,645 -0.70(-2.88%)
Mar 15, 2021 23.99 24.23 23.64 24.23 4,318,467 +0.27(+1.13%)
Mar 12, 2021 23.83 23.97 23.51 23.96 4,308,818 +0.35(+1.50%)
Mar 11, 2021 23.45 23.95 23.28 23.61 7,493,602 +0.13(+0.56%)
Mar 10, 2021 23.10 23.68 23.01 23.48 3,969,275 +0.66(+2.90%)
Mar 09, 2021 22.46 23.23 22.29 22.82 4,456,794 +0.38(+1.70%)
Mar 08, 2021 22.28 22.86 22.00 22.43 5,578,326 +0.29(+1.30%)
Mar 05, 2021 22.04 22.25 20.87 22.14 9,853,157 +0.41(+1.89%)
Mar 04, 2021 21.76 22.41 20.87 21.73 6,334,883 -0.32(-1.44%)
Mar 03, 2021 22.38 22.73 22.03 22.05 5,865,796 -0.27(-1.21%)
Mar 02, 2021 22.91 23.23 22.31 22.32 6,027,236 -0.74(-3.19%)
Mar 01, 2021 21.57 23.41 21.43 23.06 13,532,094 +2.16(+10.35%)
Feb 26, 2021 20.84 21.17 20.34 20.90 5,043,371 +0.04(+0.18%)
Feb 25, 2021 21.80 21.92 20.78 20.86 4,916,175 -0.82(-3.78%)
Feb 24, 2021 21.05 21.72 21.01 21.68 3,146,086 +0.63(+3.01%)
Feb 23, 2021 21.10 21.19 20.43 21.04 3,251,813 -0.14(-0.66%)
Feb 22, 2021 20.80 21.47 20.75 21.18 4,996,393 +0.24(+1.16%)
Feb 19, 2021 20.57 20.99 20.49 20.94 4,054,954 +0.57(+2.79%)
Feb 18, 2021 20.90 20.98 20.31 20.37 2,818,213 -0.67(-3.19%)
Feb 17, 2021 21.16 21.30 20.73 21.04 2,509,421 -0.24(-1.14%)
Feb 16, 2021 21.28 21.53 21.21 21.29 2,048,691 +0.16(+0.75%)
Feb 12, 2021 20.84 21.15 20.73 21.13 1,932,412 +0.22(+1.05%)
Feb 11, 2021 20.87 20.99 20.58 20.91 3,193,720 -0.12(-0.57%)
Feb 10, 2021 21.21 21.52 20.92 21.03 4,478,787 +0.05(+0.22%)
Feb 09, 2021 20.48 21.19 20.48 20.98 3,406,898 +0.36(+1.75%)
Feb 08, 2021 20.41 20.71 20.10 20.62 3,795,118 +0.30(+1.46%)
Feb 05, 2021 20.18 20.49 19.99 20.33 4,649,844 +0.17(+0.83%)
Feb 04, 2021 20.25 20.54 20.09 20.16 4,084,439 -0.05(-0.23%)
Feb 03, 2021 19.81 20.38 19.70 20.21 5,666,611 +0.41(+2.06%)
Feb 02, 2021 20.09 20.28 19.76 19.80 3,886,855 -0.01(-0.05%)
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.