Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

15.79 +0.40 (+2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.517 8.900 8.443 8.855 8,254,234 +0.30(+3.56%)
Jun 29, 2020 8.353 8.567 8.270 8.550 5,871,904 +0.32(+3.90%)
Jun 26, 2020 8.633 8.682 8.164 8.229 10,999,311 -0.60(-6.80%)
Jun 25, 2020 8.715 8.962 8.633 8.830 9,596,414 +0.01(+0.09%)
Jun 24, 2020 9.250 9.340 8.805 8.822 10,856,615 -0.57(-6.05%)
Jun 23, 2020 9.521 9.686 9.332 9.390 12,908,304 +0.07(+0.71%)
Jun 22, 2020 9.135 9.386 8.978 9.324 9,914,479 +0.20(+2.16%)
Jun 19, 2020 9.505 9.513 8.978 9.126 22,358,310 -0.20(-2.12%)
Jun 18, 2020 9.085 9.379 8.980 9.324 8,649,275 +0.09(+0.98%)
Jun 17, 2020 9.085 9.316 9.028 9.233 12,486,581 +0.07(+0.72%)
Jun 16, 2020 9.299 9.373 8.781 9.167 12,230,720 +0.33(+3.72%)
Jun 15, 2020 8.172 8.962 8.057 8.838 13,119,815 +0.33(+3.87%)
Jun 12, 2020 8.641 8.682 8.106 8.509 8,372,366 +0.43(+5.30%)
Jun 11, 2020 7.670 8.270 7.612 8.081 13,357,966 -0.23(-2.77%)
Jun 10, 2020 9.044 9.093 8.312 8.312 10,990,940 -0.86(-9.34%)
Jun 09, 2020 8.921 9.274 8.731 9.167 11,421,230 -0.34(-3.55%)
Jun 08, 2020 9.052 9.513 8.871 9.505 13,842,571 +0.94(+10.95%)
Jun 05, 2020 8.476 9.028 8.188 8.567 15,425,186 +0.70(+8.89%)
Jun 04, 2020 7.480 7.875 7.308 7.867 11,280,571 +0.34(+4.48%)
Jun 03, 2020 7.118 7.587 7.118 7.530 9,687,863 +0.64(+9.32%)
Jun 02, 2020 6.888 6.991 6.797 6.888 9,176,466 +0.12(+1.82%)
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.