Skip to main content

INVESCO Ltd (NY: IVZ )

16.74 +0.29 (+1.75%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 01, 2020 6.680 6.963 6.604 6.855 7,645,023 +0.21(+3.14%)
May 29, 2020 6.629 6.796 6.450 6.646 14,356,181 -0.13(-1.97%)
May 28, 2020 7.138 7.230 6.746 6.780 8,626,512 -0.20(-2.87%)
May 27, 2020 7.113 7.234 6.771 6.980 9,330,872 +0.23(+3.46%)
May 26, 2020 6.388 6.888 6.371 6.746 11,086,041 +0.68(+11.28%)
May 22, 2020 6.137 6.175 5.929 6.062 6,264,670 -0.07(-1.09%)
May 21, 2020 6.137 6.321 6.096 6.129 6,102,441 -0.02(-0.27%)
May 20, 2020 6.154 6.254 6.104 6.146 5,287,051 +0.11(+1.80%)
May 19, 2020 6.071 6.263 5.929 6.037 8,696,072 -0.04(-0.69%)
May 18, 2020 5.879 6.146 5.871 6.079 11,903,113 +0.49(+8.81%)
May 15, 2020 5.545 5.721 5.529 5.587 13,975,559 -0.24(-4.15%)
May 14, 2020 5.479 5.946 5.320 5.829 12,184,045 +0.18(+3.25%)
May 13, 2020 6.004 6.037 5.595 5.645 13,288,130 -0.39(-6.49%)
May 12, 2020 6.538 6.588 6.037 6.037 11,182,395 -0.48(-7.42%)
May 11, 2020 6.538 6.655 6.396 6.521 6,627,047 -0.13(-2.00%)
May 08, 2020 6.396 6.667 6.388 6.655 8,059,252 +0.39(+6.19%)
May 07, 2020 6.316 6.528 6.201 6.267 10,017,463 +0.04(+0.66%)
May 06, 2020 6.471 6.577 6.210 6.226 7,902,908 -0.20(-3.05%)
May 05, 2020 6.806 6.831 6.406 6.422 7,011,570 -0.19(-2.84%)
May 04, 2020 6.389 6.651 6.218 6.610 11,966,498 +0.08(+1.25%)
May 01, 2020 6.757 6.781 6.422 6.528 10,109,336 -0.51(-7.31%)
Apr 30, 2020 6.863 7.100 6.683 7.043 9,284,740 +0.00(+0.00%)
Apr 29, 2020 7.215 7.345 6.896 7.043 10,736,288 +0.09(+1.29%)
Apr 28, 2020 6.651 7.002 6.634 6.953 10,346,750 +0.46(+7.04%)
Apr 27, 2020 6.455 6.561 6.299 6.496 14,523,506 +0.12(+1.92%)
Apr 24, 2020 6.046 6.414 5.964 6.373 24,641,064 +0.46(+7.73%)
Apr 23, 2020 7.084 7.247 5.883 5.915 51,840,072 -1.59(-21.13%)
Apr 22, 2020 7.492 7.582 7.296 7.500 6,416,229 +0.20(+2.80%)
Apr 21, 2020 7.125 7.517 7.059 7.296 6,039,855 -0.13(-1.76%)
Apr 20, 2020 7.206 7.550 6.994 7.427 6,183,551 +0.02(+0.22%)
Apr 17, 2020 7.476 7.615 7.276 7.411 9,006,217 +0.29(+4.13%)
Apr 16, 2020 7.288 7.288 6.947 7.116 5,860,907 -0.20(-2.79%)
Apr 15, 2020 7.215 7.427 7.190 7.321 6,509,399 -0.69(-8.66%)
Apr 14, 2020 8.040 8.146 7.721 8.015 7,335,175 +0.20(+2.51%)
Apr 13, 2020 8.089 8.113 7.639 7.819 7,179,155 -0.24(-2.94%)
Apr 09, 2020 8.048 8.465 7.827 8.056 10,370,399 +0.32(+4.12%)
Apr 08, 2020 7.582 7.868 7.492 7.737 5,528,249 +0.27(+3.61%)
Apr 07, 2020 7.958 8.277 7.386 7.468 9,099,302 +0.15(+2.01%)
Apr 06, 2020 6.912 7.402 6.781 7.321 8,714,349 +0.94(+14.72%)
Apr 03, 2020 6.716 6.843 6.267 6.381 10,785,552 -0.33(-4.99%)
Apr 02, 2020 6.553 6.986 6.438 6.716 9,555,593 +0.17(+2.62%)
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.