Skip to main content

INVESCO Ltd (NY: IVZ )

16.75 +0.30 (+1.79%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.