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

INVESCO Ltd (NY: IVZ )

14.67 +0.16 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.631 9.019 8.556 8.973 8,145,696 +0.31(+3.56%)
Jun 29, 2020 8.464 8.681 8.381 8.664 5,794,692 +0.33(+3.90%)
Jun 26, 2020 8.748 8.798 8.272 8.339 10,854,676 -0.61(-6.80%)
Jun 25, 2020 8.831 9.081 8.748 8.948 9,470,226 +0.01(+0.09%)
Jun 24, 2020 9.373 9.465 8.923 8.939 10,713,857 -0.58(-6.05%)
Jun 23, 2020 9.648 9.815 9.456 9.515 12,738,567 +0.07(+0.71%)
Jun 22, 2020 9.256 9.511 9.098 9.448 9,784,110 +0.20(+2.16%)
Jun 19, 2020 9.632 9.640 9.098 9.248 22,064,312 -0.20(-2.12%)
Jun 18, 2020 9.206 9.504 9.100 9.448 8,535,542 +0.09(+0.98%)
Jun 17, 2020 9.206 9.440 9.148 9.356 12,322,389 +0.07(+0.72%)
Jun 16, 2020 9.423 9.498 8.898 9.290 12,069,893 +0.33(+3.72%)
Jun 15, 2020 8.281 9.081 8.164 8.956 12,947,297 +0.33(+3.87%)
Jun 12, 2020 8.756 8.798 8.214 8.623 8,262,275 +0.43(+5.30%)
Jun 11, 2020 7.772 8.381 7.714 8.189 13,182,316 -0.23(-2.77%)
Jun 10, 2020 9.165 9.215 8.422 8.422 10,846,415 -0.87(-9.34%)
Jun 09, 2020 9.039 9.398 8.848 9.290 11,271,047 -0.34(-3.55%)
Jun 08, 2020 9.173 9.640 8.989 9.632 13,660,550 +0.95(+10.95%)
Jun 05, 2020 8.589 9.148 8.297 8.681 15,222,353 +0.71(+8.89%)
Jun 04, 2020 7.580 7.980 7.405 7.972 11,132,238 +0.34(+4.48%)
Jun 03, 2020 7.213 7.689 7.213 7.630 9,560,473 +0.65(+9.32%)
Jun 02, 2020 6.980 7.084 6.888 6.980 9,055,801 +0.13(+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.