INVESCO Ltd (NY: IVZ )

16.66 +0.21 (+1.25%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.59 23.63 22.86 23.23 5,515,973 -0.54(-2.28%)
Apr 29, 2021 23.72 23.81 23.30 23.77 3,501,070 +0.34(+1.47%)
Apr 28, 2021 22.86 23.51 22.84 23.42 4,358,308 +0.66(+2.91%)
Apr 27, 2021 22.56 23.18 22.30 22.76 5,512,736 -0.06(-0.26%)
Apr 26, 2021 22.82 23.14 22.62 22.82 4,156,055 +0.02(+0.08%)
Apr 23, 2021 22.25 22.87 22.16 22.80 4,796,281 +0.71(+3.19%)
Apr 22, 2021 22.71 22.75 22.07 22.10 5,204,422 -0.57(-2.50%)
Apr 21, 2021 21.94 22.68 21.88 22.67 2,790,141 +0.48(+2.17%)
Apr 20, 2021 22.55 22.74 21.94 22.19 3,485,489 -0.59(-2.61%)
Apr 19, 2021 22.80 22.86 22.54 22.78 3,263,877 -0.08(-0.34%)
Apr 16, 2021 23.22 23.30 22.68 22.86 3,291,682 -0.22(-0.97%)
Apr 15, 2021 22.72 23.12 22.50 23.08 4,893,478 +0.61(+2.72%)
Apr 14, 2021 22.29 22.84 22.29 22.47 4,760,289 +0.18(+0.81%)
Apr 13, 2021 22.96 22.96 22.19 22.29 4,163,794 -0.69(-3.00%)
Apr 12, 2021 22.62 23.09 22.62 22.98 5,246,642 +0.34(+1.48%)
Apr 09, 2021 22.43 22.69 22.37 22.64 3,244,834 +0.38(+1.70%)
Apr 08, 2021 22.31 22.35 21.81 22.26 2,993,211 -0.06(-0.27%)
Apr 07, 2021 22.35 22.43 22.11 22.32 2,651,222 +0.10(+0.46%)
Apr 06, 2021 22.35 22.56 22.10 22.22 3,763,590 -0.09(-0.39%)
Apr 05, 2021 22.37 22.58 22.00 22.31 5,089,815 +0.15(+0.70%)
Apr 01, 2021 21.77 22.26 21.66 22.15 6,106,863 +0.46(+2.10%)
Mar 31, 2021 21.39 21.94 21.37 21.70 4,219,857 +0.28(+1.33%)
Mar 30, 2021 21.12 21.62 20.98 21.41 4,378,058 +0.46(+2.22%)
Mar 29, 2021 21.03 21.42 20.67 20.95 3,708,029 -0.35(-1.66%)
Mar 26, 2021 21.14 21.33 20.61 21.30 4,428,123 +0.67(+3.25%)
Mar 25, 2021 19.85 20.74 19.63 20.63 4,097,442 +0.63(+3.14%)
Mar 24, 2021 20.65 20.88 20.00 20.00 4,695,806 -0.35(-1.73%)
Mar 23, 2021 21.30 21.51 20.26 20.35 4,011,991 -1.25(-5.77%)
Mar 22, 2021 21.88 21.88 21.50 21.60 3,672,843 -0.29(-1.34%)
Mar 19, 2021 21.51 22.11 21.25 21.89 8,181,311 +0.28(+1.27%)
Mar 18, 2021 22.00 22.23 21.57 21.62 8,295,845 -0.33(-1.49%)
Mar 17, 2021 21.76 22.06 21.33 21.94 5,293,515 +0.22(+1.03%)
Mar 16, 2021 22.30 22.41 21.62 21.72 12,381,026 -0.65(-2.88%)
Mar 15, 2021 22.14 22.37 21.82 22.37 4,678,746 +0.25(+1.13%)
Mar 12, 2021 22.00 22.13 21.70 22.12 4,668,292 +0.33(+1.50%)
Mar 11, 2021 21.64 22.11 21.49 21.79 8,118,775 +0.12(+0.56%)
Mar 10, 2021 21.33 21.86 21.24 21.67 4,300,423 +0.61(+2.90%)
Mar 09, 2021 20.73 21.44 20.58 21.06 4,828,613 +0.35(+1.70%)
Mar 08, 2021 20.57 21.10 20.31 20.71 6,043,712 +0.27(+1.30%)
Mar 05, 2021 20.34 20.53 19.26 20.44 10,675,182 +0.38(+1.89%)
Mar 04, 2021 20.09 20.68 19.26 20.06 6,863,387 -0.29(-1.44%)
Mar 03, 2021 20.65 20.98 20.34 20.35 6,355,165 -0.25(-1.21%)
Mar 02, 2021 21.14 21.44 20.59 20.60 6,530,073 -0.68(-3.19%)
Mar 01, 2021 19.91 21.61 19.78 21.28 14,661,043 +2.00(+10.35%)
Feb 26, 2021 19.23 19.54 18.77 19.29 5,464,127 +0.03(+0.18%)
Feb 25, 2021 20.12 20.23 19.18 19.25 5,326,319 -0.76(-3.78%)
Feb 24, 2021 19.43 20.05 19.39 20.01 3,408,556 +0.58(+3.01%)
Feb 23, 2021 19.48 19.56 18.86 19.42 3,523,104 -0.13(-0.66%)
Feb 22, 2021 19.20 19.82 19.15 19.55 5,413,230 +0.22(+1.16%)
Feb 19, 2021 18.99 19.38 18.92 19.33 4,393,249 +0.52(+2.79%)
Feb 18, 2021 19.29 19.36 18.74 18.80 3,053,330 -0.62(-3.19%)
Feb 17, 2021 19.53 19.66 19.13 19.42 2,718,776 -0.22(-1.14%)
Feb 16, 2021 19.64 19.87 19.58 19.65 2,219,609 +0.15(+0.75%)
Feb 12, 2021 19.23 19.52 19.13 19.50 2,093,628 +0.20(+1.05%)
Feb 11, 2021 19.27 19.37 18.99 19.30 3,460,165 -0.11(-0.57%)
Feb 10, 2021 19.58 19.86 19.31 19.41 4,852,442 +0.04(+0.22%)
Feb 09, 2021 18.91 19.56 18.91 19.37 3,691,127 +0.33(+1.75%)
Feb 08, 2021 18.84 19.11 18.56 19.03 4,111,735 +0.27(+1.46%)
Feb 05, 2021 18.62 18.91 18.45 18.76 5,037,769 +0.15(+0.83%)
Feb 04, 2021 18.69 18.96 18.55 18.61 4,425,194 -0.04(-0.23%)
Feb 03, 2021 18.28 18.81 18.18 18.65 6,139,363 +0.38(+2.06%)
Feb 02, 2021 18.54 18.72 18.24 18.27 4,211,126 -0.01(-0.05%)
Feb 01, 2021 17.82 18.39 17.61 18.28 4,690,483 +0.69(+3.93%)
Jan 29, 2021 18.29 18.32 17.51 17.59 7,775,832 -0.80(-4.37%)
Jan 28, 2021 18.19 18.60 17.90 18.39 7,296,116 +0.64(+3.61%)
Jan 27, 2021 17.60 18.35 17.51 17.75 8,173,392 -0.14(-0.76%)
Jan 26, 2021 18.09 18.66 17.86 17.89 6,324,673 -0.09(-0.48%)
Jan 25, 2021 17.78 18.09 17.58 17.98 6,978,642 +0.06(+0.33%)
Jan 22, 2021 17.70 17.98 17.49 17.92 5,845,657 +0.06(+0.33%)
Jan 21, 2021 18.34 18.44 17.85 17.86 4,544,794 -0.57(-3.11%)
Jan 20, 2021 17.30 18.88 17.19 18.43 15,895,431 +1.13(+6.52%)
Jan 19, 2021 17.24 17.39 17.05 17.30 4,750,536 +0.21(+1.25%)
Jan 15, 2021 17.03 17.21 16.66 17.09 18,079,504 -0.23(-1.33%)
Jan 14, 2021 16.79 17.45 16.73 17.32 5,232,690 +0.64(+3.84%)
Jan 13, 2021 16.74 16.99 16.68 16.68 4,906,234 -0.05(-0.31%)
Jan 12, 2021 16.26 16.79 16.22 16.73 4,088,565 +0.55(+3.38%)
Jan 11, 2021 15.80 16.30 15.71 16.18 4,702,527 +0.25(+1.55%)
Jan 08, 2021 15.98 15.98 15.61 15.93 4,213,260 +0.27(+1.75%)
Jan 07, 2021 15.93 16.01 15.64 15.66 3,911,603 -0.07(-0.43%)
Jan 06, 2021 15.26 15.89 15.25 15.73 6,058,554 +0.81(+5.44%)
Jan 05, 2021 14.55 15.00 14.48 14.92 6,493,481 +0.44(+3.01%)
Jan 04, 2021 14.98 15.09 14.45 14.48 5,797,713 -0.41(-2.75%)
Dec 31, 2020 14.89 14.89 14.89 2,986,846 +0.08(+0.52%)
Dec 30, 2020 14.55 14.87 14.55 14.81 2,986,846 +0.28(+1.94%)
Dec 29, 2020 14.79 14.81 14.37 14.53 3,866,306 -0.16(-1.10%)
Dec 28, 2020 15.12 15.16 14.69 14.69 4,787,648 -0.35(-2.33%)
Dec 24, 2020 15.05 15.05 14.85 15.04 994,350 +0.05(+0.34%)
Dec 23, 2020 14.62 15.10 14.62 14.99 4,306,753 +0.49(+3.36%)
Dec 22, 2020 14.95 14.99 14.48 14.51 7,339,739 -0.38(-2.53%)
Dec 21, 2020 14.81 14.97 14.63 14.88 6,276,409 -0.03(-0.17%)
Dec 18, 2020 14.85 15.01 14.72 14.91 14,955,874 -0.03(-0.17%)
Dec 17, 2020 14.99 15.02 14.80 14.93 7,216,916 +0.03(+0.17%)
Dec 16, 2020 15.11 15.12 14.85 14.91 6,797,398 -0.12(-0.80%)
Dec 15, 2020 14.81 15.09 14.62 15.03 6,995,060 +0.42(+2.87%)
Dec 14, 2020 15.49 15.49 14.56 14.61 6,602,296 -0.65(-4.26%)
Dec 11, 2020 14.72 15.30 14.50 15.26 14,388,058 +0.30(+2.00%)
Dec 10, 2020 14.95 15.17 14.80 14.96 7,200,132 -0.16(-1.07%)
Dec 09, 2020 15.52 15.55 14.85 15.12 8,435,416 -0.32(-2.05%)
Dec 08, 2020 15.22 15.52 15.02 15.44 7,502,218 +0.04(+0.28%)
Dec 07, 2020 14.96 15.53 14.76 15.39 6,985,631 +0.20(+1.29%)
Dec 04, 2020 15.22 15.42 15.06 15.20 7,165,761 -0.01(-0.06%)
Dec 03, 2020 14.58 15.23 14.57 15.21 11,919,385 +0.89(+6.21%)
Dec 02, 2020 14.02 14.37 13.98 14.32 5,594,974 +0.26(+1.82%)
Dec 01, 2020 14.23 14.46 14.02 14.06 5,546,846 +0.20(+1.42%)
Nov 30, 2020 14.44 14.46 13.83 13.87 8,226,785 -0.67(-4.59%)
Nov 27, 2020 14.48 14.60 14.35 14.53 1,545,779 -0.02(-0.12%)
Nov 25, 2020 14.46 14.57 14.29 14.55 3,279,425 -0.09(-0.58%)
Nov 24, 2020 14.20 14.66 14.10 14.63 5,241,826 +0.68(+4.90%)
Nov 23, 2020 13.69 14.06 13.64 13.95 4,156,367 +0.52(+3.88%)
Nov 20, 2020 13.53 13.61 13.35 13.43 8,992,814 -0.21(-1.50%)
Nov 19, 2020 13.60 13.65 13.36 13.64 3,202,581 -0.04(-0.31%)
Nov 18, 2020 13.93 14.22 13.67 13.68 5,858,250 -0.25(-1.78%)
Nov 17, 2020 13.44 13.93 13.40 13.93 6,128,347 +0.26(+1.94%)
Nov 16, 2020 13.64 13.86 13.44 13.66 5,222,642 +0.39(+2.96%)
Nov 13, 2020 12.88 13.37 12.88 13.27 4,112,479 +0.49(+3.81%)
Nov 12, 2020 12.86 13.15 12.60 12.78 8,023,801 -0.27(-2.09%)
Nov 11, 2020 12.72 13.22 12.55 13.05 8,363,863 +0.67(+5.38%)
Nov 10, 2020 12.62 12.84 12.39 12.39 8,292,876 -0.16(-1.26%)
Nov 09, 2020 12.83 12.99 12.49 12.55 9,124,170 +0.81(+6.92%)
Nov 06, 2020 12.17 12.24 11.65 11.73 5,876,367 -0.46(-3.81%)
Nov 05, 2020 11.82 12.28 11.75 12.20 6,041,145 +0.57(+4.95%)
Nov 04, 2020 11.48 12.04 11.29 11.62 6,408,073 -0.19(-1.64%)
Nov 03, 2020 11.62 11.89 11.54 11.82 4,083,343 +0.42(+3.71%)
Nov 02, 2020 11.15 11.50 11.07 11.40 5,766,443 +0.31(+2.82%)
Oct 30, 2020 11.31 11.40 10.77 11.08 7,243,644 -0.25(-2.16%)
Oct 29, 2020 11.25 11.42 11.01 11.33 7,083,533 +0.06(+0.53%)
Oct 28, 2020 11.65 11.71 11.21 11.27 7,941,392 -0.54(-4.58%)
Oct 27, 2020 11.96 12.20 11.62 11.81 8,895,558 +0.15(+1.31%)
Oct 26, 2020 11.68 11.70 11.43 11.66 9,017,643 -0.16(-1.36%)
Oct 23, 2020 11.92 12.00 11.74 11.82 5,313,559 -0.06(-0.50%)
Oct 22, 2020 11.72 11.92 11.45 11.88 5,798,850 +0.19(+1.66%)
Oct 21, 2020 11.87 11.96 11.64 11.68 4,123,056 -0.23(-1.92%)
Oct 20, 2020 11.97 12.18 11.89 11.91 11,354,963 +0.15(+1.29%)
Oct 19, 2020 11.95 12.05 11.75 11.76 4,192,188 -0.11(-0.93%)
Oct 16, 2020 12.05 12.08 11.83 11.87 4,802,442 -0.18(-1.47%)
Oct 15, 2020 11.68 12.09 11.55 12.05 8,054,613 +0.19(+1.57%)
Oct 14, 2020 11.68 12.11 11.64 11.86 8,457,359 +0.17(+1.45%)
Oct 13, 2020 11.47 11.76 11.33 11.69 8,067,166 +0.36(+3.21%)
Oct 12, 2020 11.19 11.41 11.11 11.33 5,518,551 +0.25(+2.21%)
Oct 09, 2020 11.02 11.24 10.92 11.08 7,206,738 +0.14(+1.23%)
Oct 08, 2020 11.03 11.26 10.83 10.95 13,238,689 +0.28(+2.62%)
Oct 07, 2020 10.13 10.73 10.12 10.67 9,616,824 +0.65(+6.50%)
Oct 06, 2020 10.21 10.40 9.976 10.02 8,077,965 -0.02(-0.17%)
Oct 05, 2020 10.11 10.17 9.883 10.03 9,849,152 +0.02(+0.17%)
Oct 02, 2020 10.04 10.32 9.857 10.02 17,704,214 +0.51(+5.33%)
Oct 01, 2020 9.688 9.764 9.439 9.511 6,812,311 -0.14(-1.40%)
Sep 30, 2020 9.714 9.845 9.511 9.646 8,225,590 -0.02(-0.17%)
Sep 29, 2020 9.629 9.739 9.395 9.663 11,355,976 -0.05(-0.52%)
Sep 28, 2020 9.325 9.786 9.316 9.714 13,440,076 +0.57(+6.29%)
Sep 25, 2020 9.012 9.206 8.809 9.139 8,837,321 +0.01(+0.09%)
Sep 24, 2020 8.775 9.190 8.522 9.130 24,839,710 +0.32(+3.65%)
Sep 23, 2020 8.598 8.868 8.581 8.809 16,915,432 +0.19(+2.26%)
Sep 22, 2020 8.640 8.801 8.395 8.615 6,822,782 -0.03(-0.29%)
Sep 21, 2020 8.919 9.004 8.513 8.640 9,055,096 -0.64(-6.92%)
Sep 18, 2020 9.376 9.452 9.274 9.283 13,420,814 -0.14(-1.52%)
Sep 17, 2020 9.181 9.460 9.029 9.426 8,152,247 +0.22(+2.39%)
Sep 16, 2020 8.860 9.367 8.860 9.206 6,725,827 +0.30(+3.42%)
Sep 15, 2020 9.046 9.088 8.864 8.902 5,546,384 -0.13(-1.40%)
Sep 14, 2020 9.130 9.274 8.970 9.029 6,805,223 -0.02(-0.19%)
Sep 11, 2020 8.758 9.075 8.750 9.046 9,583,001 +0.37(+4.29%)
Sep 10, 2020 9.063 9.105 8.657 8.674 8,415,367 -0.36(-4.02%)
Sep 09, 2020 9.080 9.122 8.894 9.037 6,393,906 -0.01(-0.09%)
Sep 08, 2020 9.443 9.485 9.037 9.046 9,101,800 -0.58(-6.06%)
Sep 04, 2020 9.638 9.773 9.384 9.629 12,761,247 +0.21(+2.24%)
Sep 03, 2020 9.511 9.697 9.181 9.418 13,201,068 +0.43(+4.80%)
Sep 02, 2020 8.623 9.012 8.539 8.987 7,011,597 +0.38(+4.42%)
Sep 01, 2020 8.539 8.729 8.471 8.606 6,082,438 -0.02(-0.20%)
Aug 31, 2020 8.936 8.970 8.606 8.623 7,965,772 -0.45(-4.94%)
Aug 28, 2020 9.147 9.198 8.936 9.071 3,522,106 -0.08(-0.83%)
Aug 27, 2020 8.885 9.198 8.868 9.147 5,544,602 +0.21(+2.37%)
Aug 26, 2020 9.063 9.063 8.851 8.936 4,651,975 -0.11(-1.21%)
Aug 25, 2020 9.029 9.164 8.940 9.046 5,878,734 +0.08(+0.94%)
Aug 24, 2020 8.598 8.970 8.539 8.961 4,366,537 +0.39(+4.54%)
Aug 21, 2020 8.454 8.665 8.404 8.572 4,139,208 +0.10(+1.20%)
Aug 20, 2020 8.623 8.648 8.454 8.471 3,336,616 -0.26(-3.00%)
Aug 19, 2020 8.716 8.953 8.691 8.733 2,666,179 +0.04(+0.49%)
Aug 18, 2020 8.919 9.033 8.665 8.691 5,176,775 -0.25(-2.74%)
Aug 17, 2020 8.978 9.135 8.902 8.936 3,666,082 -0.09(-1.03%)
Aug 14, 2020 8.919 9.118 8.818 9.029 5,387,961 -0.02(-0.19%)
Aug 13, 2020 9.291 9.401 9.029 9.046 6,686,237 -0.45(-4.76%)
Aug 12, 2020 9.590 9.823 9.356 9.498 10,441,708 +0.38(+4.11%)
Aug 11, 2020 9.240 9.436 9.098 9.123 5,421,355 +0.13(+1.39%)
Aug 10, 2020 9.056 9.123 8.973 8.998 4,294,287 +0.01(+0.09%)
Aug 07, 2020 8.547 8.989 8.497 8.989 5,248,359 +0.38(+4.46%)
Aug 06, 2020 8.489 8.664 8.464 8.606 5,272,657 +0.04(+0.49%)
Aug 05, 2020 8.247 8.581 8.189 8.564 5,109,642 +0.42(+5.12%)
Aug 04, 2020 8.339 8.431 8.105 8.147 5,068,701 -0.19(-2.30%)
Aug 03, 2020 8.339 8.422 8.222 8.339 4,970,993 -0.03(-0.40%)
Jul 31, 2020 8.414 8.447 8.222 8.372 8,233,374 -0.05(-0.59%)
Jul 30, 2020 8.606 8.664 8.347 8.422 5,574,458 -0.42(-4.72%)
Jul 29, 2020 8.681 8.856 8.518 8.839 6,643,769 +0.19(+2.22%)
Jul 28, 2020 8.806 8.864 8.393 8.648 9,307,138 -0.28(-3.17%)
Jul 27, 2020 8.623 9.014 8.481 8.931 8,490,996 +0.23(+2.59%)
Jul 24, 2020 8.914 9.073 8.648 8.706 4,976,144 -0.20(-2.25%)
Jul 23, 2020 8.723 9.006 8.656 8.906 7,530,537 +0.13(+1.42%)
Jul 22, 2020 8.873 9.048 8.781 8.781 6,489,038 -0.18(-1.96%)
Jul 21, 2020 8.656 8.977 8.656 8.956 7,140,209 +0.38(+4.37%)
Jul 20, 2020 8.689 8.731 8.481 8.581 6,213,830 -0.17(-1.91%)
Jul 17, 2020 9.006 9.056 8.739 8.748 6,001,688 -0.20(-2.24%)
Jul 16, 2020 8.981 9.240 8.881 8.948 5,775,154 -0.17(-1.83%)
Jul 15, 2020 8.948 9.148 8.806 9.115 8,887,199 +0.37(+4.19%)
Jul 14, 2020 8.814 8.948 8.581 8.748 6,146,814 -0.11(-1.22%)
Jul 13, 2020 8.848 9.006 8.714 8.856 6,857,224 +0.08(+0.85%)
Jul 10, 2020 8.347 8.810 8.306 8.781 8,245,486 +0.41(+4.88%)
Jul 09, 2020 8.773 8.856 8.347 8.372 6,959,693 -0.47(-5.28%)
Jul 08, 2020 8.681 8.881 8.564 8.839 5,084,662 +0.22(+2.51%)
Jul 07, 2020 8.856 8.964 8.598 8.623 5,803,816 -0.35(-3.90%)
Jul 06, 2020 9.073 9.115 8.839 8.973 8,492,558 +0.18(+1.99%)
Jul 02, 2020 8.939 8.973 8.718 8.798 8,062,370 +0.24(+2.83%)
Jul 01, 2020 8.956 8.998 8.531 8.556 6,050,921 -0.42(-4.65%)
Jun 30, 2020 8.631 9.019 8.556 8.973 8,145,696 +0.31(+3.56%)
Jun 29, 2020 8.464 8.681 8.381 8.664 5,794,692 +0.33(+3.90%)
Jun 26, 2020 8.748 8.798 8.272 8.339 10,854,676 -0.61(-6.80%)
Jun 25, 2020 8.831 9.081 8.748 8.948 9,470,226 +0.01(+0.09%)
Jun 24, 2020 9.373 9.465 8.923 8.939 10,713,857 -0.58(-6.05%)
Jun 23, 2020 9.648 9.815 9.456 9.515 12,738,567 +0.07(+0.71%)
Jun 22, 2020 9.256 9.511 9.098 9.448 9,784,110 +0.20(+2.16%)
Jun 19, 2020 9.632 9.640 9.098 9.248 22,064,312 -0.20(-2.12%)
Jun 18, 2020 9.206 9.504 9.100 9.448 8,535,542 +0.09(+0.98%)
Jun 17, 2020 9.206 9.440 9.148 9.356 12,322,389 +0.07(+0.72%)
Jun 16, 2020 9.423 9.498 8.898 9.290 12,069,893 +0.33(+3.72%)
Jun 15, 2020 8.281 9.081 8.164 8.956 12,947,297 +0.33(+3.87%)
Jun 12, 2020 8.756 8.798 8.214 8.623 8,262,275 +0.43(+5.30%)
Jun 11, 2020 7.772 8.381 7.714 8.189 13,182,316 -0.23(-2.77%)
Jun 10, 2020 9.165 9.215 8.422 8.422 10,846,415 -0.87(-9.34%)
Jun 09, 2020 9.039 9.398 8.848 9.290 11,271,047 -0.34(-3.55%)
Jun 08, 2020 9.173 9.640 8.989 9.632 13,660,550 +0.95(+10.95%)
Jun 05, 2020 8.589 9.148 8.297 8.681 15,222,353 +0.71(+8.89%)
Jun 04, 2020 7.580 7.980 7.405 7.972 11,132,238 +0.34(+4.48%)
Jun 03, 2020 7.213 7.689 7.213 7.630 9,560,473 +0.65(+9.32%)
Jun 02, 2020 6.980 7.084 6.888 6.980 9,055,801 +0.13(+1.82%)
Jun 01, 2020 6.680 6.963 6.604 6.855 7,645,023 +0.21(+3.14%)
May 29, 2020 6.629 6.796 6.450 6.646 14,356,181 -0.13(-1.97%)
May 28, 2020 7.138 7.230 6.746 6.780 8,626,512 -0.20(-2.87%)
May 27, 2020 7.113 7.234 6.771 6.980 9,330,872 +0.23(+3.46%)
May 26, 2020 6.388 6.888 6.371 6.746 11,086,041 +0.68(+11.28%)
May 22, 2020 6.137 6.175 5.929 6.062 6,264,670 -0.07(-1.09%)
May 21, 2020 6.137 6.321 6.096 6.129 6,102,441 -0.02(-0.27%)
May 20, 2020 6.154 6.254 6.104 6.146 5,287,051 +0.11(+1.80%)
May 19, 2020 6.071 6.263 5.929 6.037 8,696,072 -0.04(-0.69%)
May 18, 2020 5.879 6.146 5.871 6.079 11,903,113 +0.49(+8.81%)
May 15, 2020 5.545 5.721 5.529 5.587 13,975,559 -0.24(-4.15%)
May 14, 2020 5.479 5.946 5.320 5.829 12,184,045 +0.18(+3.25%)
May 13, 2020 6.004 6.037 5.595 5.645 13,288,130 -0.39(-6.49%)
May 12, 2020 6.538 6.588 6.037 6.037 11,182,395 -0.48(-7.42%)
May 11, 2020 6.538 6.655 6.396 6.521 6,627,047 -0.13(-2.00%)
May 08, 2020 6.396 6.667 6.388 6.655 8,059,252 +0.39(+6.19%)
May 07, 2020 6.316 6.528 6.201 6.267 10,017,463 +0.04(+0.66%)
May 06, 2020 6.471 6.577 6.210 6.226 7,902,908 -0.20(-3.05%)
May 05, 2020 6.806 6.831 6.406 6.422 7,011,570 -0.19(-2.84%)
May 04, 2020 6.389 6.651 6.218 6.610 11,966,498 +0.08(+1.25%)
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.