INVESCO Ltd (NY: IVZ )

16.65 +0.20 (+1.22%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.14 22.53 22.04 22.14 5,791,891 -0.07(-0.31%)
Oct 28, 2021 21.85 22.39 21.70 22.21 4,259,416 +0.48(+2.21%)
Oct 27, 2021 22.28 22.29 21.61 21.73 6,548,268 -0.55(-2.46%)
Oct 26, 2021 21.73 22.28 6,865,816 +0.71(+3.31%)
Oct 25, 2021 21.88 21.94 21.36 21.56 8,718,464 -0.32(-1.47%)
Oct 22, 2021 22.01 22.13 21.67 21.88 3,976,702 +0.10(+0.48%)
Oct 21, 2021 22.08 22.20 21.67 21.78 3,081,913 -0.37(-1.65%)
Oct 20, 2021 21.78 22.18 21.70 22.15 2,550,248 +0.37(+1.68%)
Oct 19, 2021 21.68 21.83 21.27 21.78 3,576,303 +0.24(+1.09%)
Oct 18, 2021 21.70 22.54 21.36 21.54 4,468,410 -0.30(-1.40%)
Oct 15, 2021 22.22 22.35 21.84 21.85 3,994,144 -0.08(-0.36%)
Oct 14, 2021 21.69 22.04 21.37 21.93 2,910,230 +0.62(+2.90%)
Oct 13, 2021 21.07 21.41 20.83 21.31 4,028,375 +0.20(+0.95%)
Oct 12, 2021 21.47 21.53 21.01 21.11 3,050,758 -0.50(-2.30%)
Oct 11, 2021 21.80 22.14 21.52 21.61 3,192,813 -0.20(-0.92%)
Oct 08, 2021 21.99 22.31 21.74 21.81 2,753,234 -0.30(-1.34%)
Oct 07, 2021 22.49 22.53 22.04 22.10 5,999,281 +0.03(+0.16%)
Oct 06, 2021 21.68 22.10 21.42 22.07 5,949,614 -0.03(-0.16%)
Oct 05, 2021 21.16 22.35 21.01 22.10 6,817,760 +1.11(+5.27%)
Oct 04, 2021 21.12 21.52 20.91 21.00 4,814,318 -0.43(-1.99%)
Oct 01, 2021 21.08 21.61 20.86 21.42 3,347,636 +0.42(+1.99%)
Sep 30, 2021 21.47 21.58 20.97 21.00 4,658,668 -0.43(-1.99%)
Sep 29, 2021 21.82 21.93 21.30 21.43 2,915,015 -0.28(-1.28%)
Sep 28, 2021 22.07 22.39 21.69 21.71 5,293,755 -0.56(-2.50%)
Sep 27, 2021 21.75 22.40 21.73 22.27 3,904,212 +0.54(+2.49%)
Sep 24, 2021 21.53 21.77 21.35 21.73 2,899,503 +0.08(+0.36%)
Sep 23, 2021 21.32 21.95 21.32 21.65 3,357,517 +0.49(+2.31%)
Sep 22, 2021 21.13 21.35 21.06 21.16 7,150,422 +0.50(+2.40%)
Sep 21, 2021 21.08 21.13 20.42 20.66 4,249,433 -0.22(-1.04%)
Sep 20, 2021 21.90 21.95 20.54 20.88 10,096,623 -1.99(-8.69%)
Sep 17, 2021 23.12 23.55 22.59 22.87 23,241,104 +1.18(+5.46%)
Sep 16, 2021 22.34 22.45 21.62 21.68 6,455,541 -0.57(-2.58%)
Sep 15, 2021 21.65 22.28 21.53 22.26 3,979,337 +0.52(+2.40%)
Sep 14, 2021 22.07 22.27 21.62 21.74 5,138,656 -0.02(-0.08%)
Sep 13, 2021 21.56 21.98 21.47 21.75 3,731,818 +0.32(+1.50%)
Sep 10, 2021 21.76 21.76 21.28 21.43 2,997,472 -0.16(-0.73%)
Sep 09, 2021 21.39 21.98 21.32 21.59 3,641,704 +0.21(+0.98%)
Sep 08, 2021 21.30 21.50 21.16 21.38 3,779,233 -0.17(-0.81%)
Sep 07, 2021 21.68 21.78 21.38 21.55 7,596,930 -0.12(-0.56%)
Sep 03, 2021 21.95 22.02 21.56 21.68 3,991,370 -0.38(-1.74%)
Sep 02, 2021 22.03 22.41 21.98 22.06 3,930,088 +0.14(+0.64%)
Sep 01, 2021 22.08 22.18 21.51 21.92 6,047,324 -0.14(-0.63%)
Aug 31, 2021 21.88 22.21 21.66 22.06 6,793,351 +0.17(+0.76%)
Aug 30, 2021 22.48 22.48 21.89 21.89 2,997,701 -0.49(-2.18%)
Aug 27, 2021 21.72 22.43 21.71 22.38 3,327,837 +0.64(+2.92%)
Aug 26, 2021 22.12 22.15 21.71 21.74 2,831,275 -0.33(-1.50%)
Aug 25, 2021 21.84 22.26 21.68 22.08 3,260,089 +0.30(+1.40%)
Aug 24, 2021 21.50 21.91 21.34 21.77 3,959,260 +0.43(+2.00%)
Aug 23, 2021 21.08 21.48 20.97 21.34 3,157,709 +0.44(+2.13%)
Aug 20, 2021 20.42 21.00 20.34 20.90 4,418,150 +0.50(+2.43%)
Aug 19, 2021 20.59 20.84 20.16 20.40 3,778,876 -0.60(-2.86%)
Aug 18, 2021 21.35 21.60 20.98 21.00 3,022,855 -0.47(-2.19%)
Aug 17, 2021 21.63 21.74 21.27 21.47 5,496,386 -0.48(-2.18%)
Aug 16, 2021 21.41 22.01 21.20 21.95 5,603,594 +0.30(+1.41%)
Aug 13, 2021 21.93 21.98 21.63 21.65 2,375,536 -0.23(-1.04%)
Aug 12, 2021 22.17 22.24 21.76 21.88 2,972,352 -0.34(-1.53%)
Aug 11, 2021 21.77 22.34 21.69 22.22 4,272,184 +0.67(+3.09%)
Aug 10, 2021 21.51 21.81 21.38 21.55 3,615,777 +0.05(+0.24%)
Aug 09, 2021 21.48 21.79 21.23 21.50 2,686,142 +0.02(+0.08%)
Aug 06, 2021 21.42 21.58 21.27 21.48 3,439,235 +0.41(+1.93%)
Aug 05, 2021 20.96 21.24 20.85 21.07 3,997,338 +0.29(+1.37%)
Aug 04, 2021 20.99 21.35 20.76 20.79 5,969,256 -0.42(-1.96%)
Aug 03, 2021 21.25 21.27 20.70 21.20 4,994,245 +0.07(+0.33%)
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.