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 (%)
Apr 30, 2019 21.89 21.99 21.67 21.97 3,397,676 +0.08(+0.37%)
Apr 29, 2019 21.81 22.06 21.77 21.89 3,932,155 +0.12(+0.55%)
Apr 26, 2019 21.89 22.02 21.34 21.77 4,400,700 -0.17(-0.77%)
Apr 25, 2019 21.77 22.18 21.35 21.94 5,892,867 +0.40(+1.86%)
Apr 24, 2019 21.52 21.65 21.40 21.54 4,662,076 -0.08(-0.37%)
Apr 23, 2019 21.42 21.81 21.38 21.62 4,013,535 +0.24(+1.12%)
Apr 22, 2019 21.47 21.55 21.35 21.38 2,792,519 -0.15(-0.70%)
Apr 18, 2019 21.56 21.66 21.34 21.53 2,559,400 -0.13(-0.60%)
Apr 17, 2019 21.51 21.70 21.41 21.66 2,919,122 +0.13(+0.60%)
Apr 16, 2019 21.20 21.53 21.12 21.53 3,629,207 +0.46(+2.18%)
Apr 15, 2019 21.28 21.43 21.00 21.07 4,368,363 -0.25(-1.17%)
Apr 12, 2019 21.25 21.39 21.02 21.32 3,475,800 +0.47(+2.25%)
Apr 11, 2019 20.91 21.16 20.79 20.85 3,980,834 +0.06(+0.29%)
Apr 10, 2019 20.49 20.83 20.33 20.79 3,894,777 +0.49(+2.41%)
Apr 09, 2019 20.46 20.52 20.25 20.30 2,837,814 -0.22(-1.07%)
Apr 08, 2019 20.48 20.66 20.38 20.52 4,739,951 +0.03(+0.15%)
Apr 05, 2019 20.28 20.50 20.14 20.49 7,393,500 +0.30(+1.49%)
Apr 04, 2019 20.16 20.42 20.11 20.19 4,014,298 +0.07(+0.35%)
Apr 03, 2019 20.10 20.19 19.91 20.12 3,422,106 +0.27(+1.36%)
Apr 02, 2019 19.92 20.05 19.76 19.85 3,475,079 -0.12(-0.60%)
Apr 01, 2019 19.57 19.98 19.50 19.97 4,423,442 +0.66(+3.42%)
Mar 29, 2019 19.52 19.60 19.25 19.31 4,686,100 -0.06(-0.31%)
Mar 28, 2019 19.31 19.54 19.27 19.37 3,719,719 +0.05(+0.26%)
Mar 27, 2019 19.36 19.44 19.15 19.32 2,710,846 +0.04(+0.21%)
Mar 26, 2019 19.03 19.30 18.98 19.28 3,890,125 +0.50(+2.66%)
Mar 25, 2019 19.11 19.23 18.65 18.78 3,763,115 -0.28(-1.47%)
Mar 22, 2019 19.63 19.70 18.85 19.06 3,823,400 -0.73(-3.69%)
Mar 21, 2019 19.54 19.92 19.29 19.79 3,326,400 +0.06(+0.30%)
Mar 20, 2019 20.00 20.05 19.68 19.73 4,640,101 -0.21(-1.05%)
Mar 19, 2019 20.43 20.49 19.88 19.94 3,930,552 -0.30(-1.48%)
Mar 18, 2019 19.91 20.25 19.76 20.24 3,992,356 +0.46(+2.33%)
Mar 15, 2019 19.41 19.82 19.39 19.78 10,088,900 +0.43(+2.22%)
Mar 14, 2019 19.35 19.49 19.22 19.35 3,184,232 +0.02(+0.10%)
Mar 13, 2019 19.07 19.63 19.00 19.33 3,754,620 +0.36(+1.90%)
Mar 12, 2019 19.06 19.22 18.93 18.97 3,941,273 +0.00(+0.00%)
Mar 11, 2019 18.84 19.07 18.77 18.97 4,390,674 +0.33(+1.77%)
Mar 08, 2019 18.50 18.67 18.34 18.64 5,074,900 -0.02(-0.11%)
Mar 07, 2019 19.13 19.13 18.61 18.66 5,541,989 -0.56(-2.91%)
Mar 06, 2019 19.43 19.59 19.15 19.22 3,661,076 -0.25(-1.28%)
Mar 05, 2019 19.47 19.58 19.25 19.47 3,250,965 +0.02(+0.10%)
Mar 04, 2019 19.52 19.90 19.29 19.45 5,231,126 -0.06(-0.31%)
Mar 01, 2019 19.60 19.94 19.43 19.51 6,159,700 +0.16(+0.83%)
Feb 28, 2019 19.35 19.57 19.31 19.35 4,980,104 +0.05(+0.26%)
Feb 27, 2019 19.04 19.31 18.95 19.30 3,823,388 +0.25(+1.31%)
Feb 26, 2019 18.90 19.20 18.86 19.05 3,605,554 +0.07(+0.37%)
Feb 25, 2019 19.18 19.42 18.95 18.98 3,261,249 -0.07(-0.37%)
Feb 22, 2019 18.91 19.09 18.83 19.05 3,319,100 +0.22(+1.17%)
Feb 21, 2019 19.09 19.15 18.74 18.83 3,608,073 -0.21(-1.10%)
Feb 20, 2019 18.88 19.12 18.81 19.04 3,812,571 +0.13(+0.69%)
Feb 19, 2019 18.74 18.99 18.62 18.91 3,388,223 +0.05(+0.27%)
Feb 15, 2019 18.45 18.89 18.35 18.86 4,591,100 +0.59(+3.23%)
Feb 14, 2019 18.33 18.37 17.93 18.27 3,418,659 -0.20(-1.08%)
Feb 13, 2019 18.46 18.73 18.41 18.47 3,552,014 -0.10(-0.54%)
Feb 12, 2019 18.40 18.61 18.33 18.57 5,031,282 +0.38(+2.09%)
Feb 11, 2019 18.14 18.23 17.98 18.19 4,113,505 +0.19(+1.06%)
Feb 08, 2019 18.25 18.35 17.70 18.00 4,319,100 -0.37(-2.01%)
Feb 07, 2019 18.55 18.79 18.11 18.37 4,309,810 -0.21(-1.13%)
Feb 06, 2019 18.70 18.89 18.54 18.58 4,086,586 -0.14(-0.75%)
Feb 05, 2019 18.63 18.75 18.47 18.72 3,730,248 +0.14(+0.75%)
Feb 04, 2019 18.44 18.67 18.23 18.58 4,000,796 +0.22(+1.20%)
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.