INVESCO Ltd (NY: IVZ )

16.70 +0.25 (+1.51%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.99 21.46 20.92 21.10 9,131,512 +0.03(+0.12%)
Jul 29, 2021 21.18 21.33 20.76 21.07 4,269,049 +0.18(+0.87%)
Jul 28, 2021 21.06 21.11 20.32 20.89 8,053,350 -0.10(-0.49%)
Jul 27, 2021 21.29 21.49 20.19 20.99 7,220,069 -0.70(-3.23%)
Jul 26, 2021 21.51 21.86 21.35 21.70 6,784,768 +0.22(+1.01%)
Jul 23, 2021 21.94 22.04 21.31 21.48 4,165,247 -0.27(-1.23%)
Jul 22, 2021 22.22 22.22 21.71 21.75 3,592,221 -0.46(-2.07%)
Jul 21, 2021 22.04 22.41 21.97 22.21 3,747,878 +0.46(+2.11%)
Jul 20, 2021 21.02 21.86 20.82 21.75 4,545,447 +0.74(+3.50%)
Jul 19, 2021 20.81 21.16 20.68 21.01 5,046,488 -0.64(-2.96%)
Jul 16, 2021 22.55 22.58 21.52 21.65 3,118,665 -0.70(-3.14%)
Jul 15, 2021 22.13 22.59 22.05 22.35 3,796,173 -0.16(-0.73%)
Jul 14, 2021 23.04 23.39 22.42 22.52 3,140,063 -0.35(-1.55%)
Jul 13, 2021 23.06 23.34 22.86 22.87 4,392,438 -0.24(-1.05%)
Jul 12, 2021 22.93 23.37 22.78 23.12 7,630,495 +0.33(+1.44%)
Jul 09, 2021 22.46 22.79 22.31 22.79 3,002,158 +1.00(+4.61%)
Jul 08, 2021 22.04 22.21 21.57 21.78 5,445,815 -0.82(-3.64%)
Jul 07, 2021 22.34 22.69 22.09 22.60 3,299,982 +0.09(+0.38%)
Jul 06, 2021 22.93 22.93 22.25 22.52 5,165,589 -0.35(-1.55%)
Jul 02, 2021 23.34 23.35 22.82 22.87 3,675,973 -0.45(-1.93%)
Jul 01, 2021 23.31 23.44 23.05 23.32 3,927,260 +0.19(+0.82%)
Jun 30, 2021 22.80 23.18 22.72 23.13 4,691,293 +0.18(+0.79%)
Jun 29, 2021 23.69 23.85 22.91 22.95 4,523,827 -0.53(-2.25%)
Jun 28, 2021 23.64 23.72 23.10 23.48 3,632,786 -0.25(-1.06%)
Jun 25, 2021 23.61 23.97 23.52 23.73 5,997,282 +0.19(+0.81%)
Jun 24, 2021 23.28 23.62 22.99 23.54 3,363,615 +0.45(+1.95%)
Jun 23, 2021 23.14 23.29 23.04 23.09 4,155,010 +0.10(+0.45%)
Jun 22, 2021 23.32 23.32 22.81 22.99 3,887,675 -0.29(-1.26%)
Jun 21, 2021 22.92 23.34 22.80 23.28 2,983,443 +0.56(+2.48%)
Jun 18, 2021 23.01 23.25 22.62 22.72 5,617,592 -0.83(-3.53%)
Jun 17, 2021 24.82 24.98 23.31 23.55 3,608,113 -1.30(-5.22%)
Jun 16, 2021 24.69 25.00 24.50 24.85 3,283,492 -0.25(-1.00%)
Jun 15, 2021 25.03 25.32 24.86 25.10 3,507,655 +0.20(+0.80%)
Jun 14, 2021 25.34 25.40 24.88 24.90 3,715,755 -0.46(-1.81%)
Jun 11, 2021 25.03 25.50 25.01 25.36 2,572,905 +0.42(+1.70%)
Jun 10, 2021 25.23 25.51 24.87 24.93 4,345,869 +0.10(+0.38%)
Jun 09, 2021 25.24 25.24 24.80 24.84 2,846,954 -0.38(-1.51%)
Jun 08, 2021 25.04 25.37 24.65 25.22 3,531,347 +0.13(+0.52%)
Jun 07, 2021 25.55 25.71 25.08 25.09 3,508,481 -0.24(-0.96%)
Jun 04, 2021 25.50 25.50 24.76 25.33 5,390,589 -0.05(-0.20%)
Jun 03, 2021 24.60 25.52 24.42 25.38 6,916,053 +0.74(+2.98%)
Jun 02, 2021 24.23 24.77 24.02 24.65 9,666,190 +1.12(+4.74%)
Jun 01, 2021 23.59 24.47 22.57 23.53 18,358,076 -1.16(-4.70%)
May 28, 2021 24.66 24.88 24.37 24.69 4,674,285 +0.06(+0.25%)
May 27, 2021 23.64 24.66 23.63 24.63 8,760,132 +1.23(+5.25%)
May 26, 2021 23.05 23.58 22.88 23.40 3,978,687 +0.42(+1.85%)
May 25, 2021 23.55 23.82 22.96 22.98 3,095,639 -0.39(-1.67%)
May 24, 2021 23.32 23.53 23.15 23.37 2,702,639 +0.10(+0.45%)
May 21, 2021 23.18 23.54 23.09 23.26 3,220,117 +0.21(+0.90%)
May 20, 2021 23.36 23.42 22.86 23.05 3,672,764 -0.14(-0.60%)
May 19, 2021 23.10 23.25 22.57 23.19 6,296,059 -0.39(-1.65%)
May 18, 2021 24.14 24.44 23.57 23.58 8,123,947 -0.44(-1.84%)
May 17, 2021 24.02 24.23 23.76 24.02 5,621,667 -0.17(-0.71%)
May 14, 2021 23.66 24.31 23.62 24.20 2,856,088 +0.72(+3.06%)
May 13, 2021 22.73 23.63 22.73 23.48 3,632,404 +0.66(+2.88%)
May 12, 2021 23.69 23.83 22.73 22.82 4,648,057 -0.77(-3.27%)
May 11, 2021 23.85 24.21 23.38 23.59 4,482,898 -0.83(-3.40%)
May 10, 2021 24.47 25.05 24.37 24.42 4,077,557 +0.01(+0.04%)
May 07, 2021 24.12 24.55 24.01 24.41 4,295,215 +0.11(+0.46%)
May 06, 2021 23.88 24.33 23.31 24.30 3,604,760 +0.47(+1.99%)
May 05, 2021 23.85 24.06 23.54 23.83 3,483,012 +0.14(+0.58%)
May 04, 2021 23.43 23.69 23.03 23.69 4,208,252 +0.10(+0.44%)
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.