INVESCO Ltd (NY: IVZ )

27.25 USD -0.51 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 27.90 28.24 27.23 27.25 7,030,568 -0.51(-1.84%)
May 17, 2021 27.76 28.00 27.46 27.76 4,865,063 -0.20(-0.72%)
May 14, 2021 27.34 28.08 27.29 27.96 2,471,695 +0.83(+3.06%)
May 13, 2021 26.27 27.30 26.27 27.13 3,143,529 +0.76(+2.88%)
May 12, 2021 27.37 27.54 26.26 26.37 4,022,488 -0.89(-3.26%)
May 11, 2021 27.56 27.97 27.02 27.26 3,879,557 -0.96(-3.40%)
May 10, 2021 28.28 28.95 28.16 28.22 3,528,770 -0.16(-0.56%)
May 07, 2021 28.04 28.54 27.91 28.38 3,694,868 +0.13(+0.46%)
May 06, 2021 27.76 28.28 27.10 28.25 3,100,919 +0.55(+1.99%)
May 05, 2021 27.73 27.97 27.36 27.70 2,996,188 +0.16(+0.58%)
May 04, 2021 27.24 27.54 26.77 27.54 3,620,060 +0.12(+0.44%)
May 03, 2021 27.29 27.68 26.93 27.42 3,390,608 +0.42(+1.56%)
Apr 30, 2021 27.42 27.47 26.58 27.00 4,745,000 -0.63(-2.28%)
Apr 29, 2021 27.57 27.68 27.09 27.63 3,011,722 +0.40(+1.47%)
Apr 28, 2021 26.58 27.33 26.55 27.23 3,749,143 +0.77(+2.91%)
Apr 27, 2021 26.23 26.95 25.92 26.46 4,742,215 -0.07(-0.26%)
Apr 26, 2021 26.53 26.90 26.30 26.53 3,575,159 +0.02(+0.08%)
Apr 23, 2021 25.86 26.59 25.76 26.51 4,125,900 +0.82(+3.19%)
Apr 22, 2021 26.40 26.45 25.66 25.69 4,476,994 -0.66(-2.50%)
Apr 21, 2021 25.51 26.36 25.43 26.35 2,400,160 +0.56(+2.17%)
Apr 20, 2021 26.21 26.44 25.51 25.79 2,998,319 -0.69(-2.61%)
Apr 19, 2021 26.50 26.58 26.20 26.48 2,807,682 -0.09(-0.34%)
Apr 16, 2021 26.99 27.08 26.36 26.57 2,831,600 -0.26(-0.97%)
Apr 15, 2021 26.41 26.88 26.15 26.83 4,209,511 +0.71(+2.72%)
Apr 14, 2021 25.91 26.55 25.91 26.12 4,094,938 +0.21(+0.81%)
Apr 13, 2021 26.69 26.69 25.79 25.91 3,581,816 -0.80(-3.00%)
Apr 12, 2021 26.30 26.85 26.30 26.71 4,513,313 +0.39(+1.48%)
Apr 09, 2021 26.08 26.38 26.00 26.32 2,791,300 +0.44(+1.70%)
Apr 08, 2021 25.94 25.98 25.35 25.88 2,574,847 -0.07(-0.27%)
Apr 07, 2021 25.98 26.08 25.70 25.95 2,280,658 +0.12(+0.46%)
Apr 06, 2021 25.98 26.23 25.69 25.83 3,237,549 -0.10(-0.39%)
Apr 05, 2021 26.00 26.25 25.58 25.93 4,378,406 +0.18(+0.70%)
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.