INVESCO Ltd (NY: IVZ )

27.70 USD +0.16 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.400 8.690 8.180 8.620 7,586,066 +0.00(+0.00%)
Apr 29, 2020 8.830 8.990 8.440 8.620 8,772,049 +0.11(+1.29%)
Apr 28, 2020 8.140 8.570 8.120 8.510 8,453,778 +0.56(+7.04%)
Apr 27, 2020 7.900 8.030 7.710 7.950 11,866,383 +0.15(+1.92%)
Apr 24, 2020 7.400 7.850 7.300 7.800 20,132,900 +0.56(+7.73%)
Apr 23, 2020 8.670 8.870 7.200 7.240 42,355,758 -1.94(-21.13%)
Apr 22, 2020 9.170 9.280 8.930 9.180 5,242,359 +0.25(+2.80%)
Apr 21, 2020 8.720 9.200 8.640 8.930 4,934,844 -0.16(-1.76%)
Apr 20, 2020 8.820 9.240 8.560 9.090 5,052,250 +0.02(+0.22%)
Apr 17, 2020 9.150 9.320 8.905 9.070 7,358,500 +0.36(+4.13%)
Apr 16, 2020 8.920 8.920 8.502 8.710 4,788,635 -0.25(-2.79%)
Apr 15, 2020 8.830 9.090 8.800 8.960 5,318,483 -0.85(-8.66%)
Apr 14, 2020 9.840 9.970 9.450 9.810 5,993,181 +0.24(+2.51%)
Apr 13, 2020 9.900 9.930 9.350 9.570 5,865,705 -0.29(-2.94%)
Apr 09, 2020 9.850 10.36 9.580 9.860 8,473,100 +0.39(+4.12%)
Apr 08, 2020 9.280 9.630 9.170 9.470 4,516,838 +0.33(+3.61%)
Apr 07, 2020 9.740 10.13 9.040 9.140 7,434,555 +0.18(+2.01%)
Apr 06, 2020 8.460 9.060 8.300 8.960 7,120,030 +1.15(+14.72%)
Apr 03, 2020 8.220 8.375 7.670 7.810 8,812,300 -0.41(-4.99%)
Apr 02, 2020 8.020 8.550 7.880 8.220 7,807,366 +0.21(+2.62%)
Apr 01, 2020 8.510 8.570 7.880 8.010 6,953,135 -1.07(-11.78%)
Mar 31, 2020 9.570 9.640 8.900 9.080 7,461,888 -0.48(-5.02%)
Mar 30, 2020 9.310 9.660 8.850 9.560 9,442,484 +0.19(+2.03%)
Mar 27, 2020 9.400 9.873 8.880 9.370 9,454,400 -0.44(-4.49%)
Mar 26, 2020 9.050 10.00 8.920 9.810 10,192,879 +0.83(+9.24%)
Mar 25, 2020 8.660 9.460 8.285 8.980 9,023,461 +0.46(+5.40%)
Mar 24, 2020 8.340 8.640 7.890 8.520 8,102,088 +0.91(+11.96%)
Mar 23, 2020 8.250 8.510 7.380 7.610 7,096,970 -0.94(-10.99%)
Mar 20, 2020 9.960 9.960 8.530 8.550 10,146,700 -1.29(-13.11%)
Mar 19, 2020 9.450 10.78 9.110 9.840 5,468,005 +0.01(+0.10%)
Mar 18, 2020 9.140 11.15 8.950 9.830 12,467,498 -0.35(-3.44%)
Mar 17, 2020 8.960 10.36 8.170 10.18 11,688,642 +1.43(+16.34%)
Mar 16, 2020 8.840 9.350 8.250 8.750 9,198,287 -2.05(-18.98%)
Mar 13, 2020 10.23 10.80 9.010 10.80 12,335,500 +1.35(+14.29%)
Mar 12, 2020 10.16 10.18 9.170 9.450 9,427,062 -1.71(-15.32%)
Mar 11, 2020 11.93 12.04 10.66 11.16 10,177,942 -1.31(-10.51%)
Mar 10, 2020 12.31 12.47 11.47 12.47 7,073,815 +0.88(+7.59%)
Mar 09, 2020 11.82 12.42 11.36 11.59 6,696,584 -1.53(-11.66%)
Mar 06, 2020 12.75 13.49 12.64 13.12 7,990,300 -0.30(-2.24%)
Mar 05, 2020 13.98 14.03 13.26 13.42 7,674,862 -1.20(-8.21%)
Mar 04, 2020 14.53 14.63 13.93 14.62 5,825,968 +0.33(+2.31%)
Mar 03, 2020 14.69 15.10 14.11 14.29 9,125,784 -0.49(-3.32%)
Mar 02, 2020 14.47 14.81 14.02 14.78 9,525,737 +0.38(+2.64%)
Feb 28, 2020 14.08 14.49 13.80 14.40 12,772,000 -0.20(-1.37%)
Feb 27, 2020 15.06 15.40 14.54 14.60 7,319,656 -0.86(-5.56%)
Feb 26, 2020 15.94 16.09 15.45 15.46 6,744,333 -0.40(-2.52%)
Feb 25, 2020 16.84 16.84 15.80 15.86 6,921,882 -0.92(-5.48%)
Feb 24, 2020 16.80 16.93 16.64 16.78 6,245,282 -0.70(-4.00%)
Feb 21, 2020 17.89 17.92 17.37 17.48 6,074,200 -0.55(-3.05%)
Feb 20, 2020 17.80 18.23 17.76 18.03 4,437,622 +0.34(+1.92%)
Feb 19, 2020 17.65 17.83 17.62 17.69 2,973,930 +0.07(+0.40%)
Feb 18, 2020 17.85 18.09 17.57 17.62 4,216,103 -0.16(-0.90%)
Feb 14, 2020 18.01 18.04 17.72 17.78 3,149,400 -0.23(-1.28%)
Feb 13, 2020 18.43 18.50 18.01 18.01 3,750,920 -0.57(-3.07%)
Feb 12, 2020 18.84 19.01 18.57 18.58 4,476,138 -0.31(-1.64%)
Feb 11, 2020 18.65 18.93 18.65 18.89 4,846,985 +0.31(+1.67%)
Feb 10, 2020 18.11 18.59 18.06 18.58 3,638,917 +0.36(+1.98%)
Feb 07, 2020 18.01 18.27 17.93 18.22 2,415,700 +0.02(+0.11%)
Feb 06, 2020 18.58 18.65 18.11 18.20 3,315,701 -0.19(-1.03%)
Feb 05, 2020 18.13 18.46 18.11 18.39 4,051,674 +0.54(+3.03%)
Feb 04, 2020 17.66 17.97 17.59 17.85 4,381,606 +0.57(+3.30%)
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.