Skip to main content

INVESCO Ltd (NY: IVZ )

16.87 +0.27 (+1.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.32 12.35 12.06 12.29 4,707,848 +0.02(+0.15%)
Oct 30, 2023 12.27 12.40 12.01 12.27 4,684,413 +0.18(+1.49%)
Oct 27, 2023 12.30 12.31 12.06 12.09 5,750,114 -0.13(-1.09%)
Oct 26, 2023 11.96 12.44 11.95 12.23 8,463,925 +0.29(+2.46%)
Oct 25, 2023 12.21 12.27 11.83 11.93 6,426,796 -0.42(-3.38%)
Oct 24, 2023 12.26 12.57 12.10 12.35 9,738,502 +0.48(+4.07%)
Oct 23, 2023 11.91 12.04 11.84 11.87 8,582,342 -0.17(-1.42%)
Oct 20, 2023 12.15 12.22 11.99 12.04 6,350,917 -0.09(-0.78%)
Oct 19, 2023 12.29 12.41 12.06 12.13 7,087,425 -0.24(-1.92%)
Oct 18, 2023 12.56 12.56 12.31 12.37 4,873,458 -0.37(-2.90%)
Oct 17, 2023 12.51 12.85 12.51 12.74 3,940,360 +0.09(+0.75%)
Oct 16, 2023 12.60 12.86 12.51 12.64 5,040,598 +0.16(+1.29%)
Oct 13, 2023 12.64 12.77 12.42 12.48 4,716,593 -0.14(-1.13%)
Oct 12, 2023 13.05 13.06 12.57 12.62 4,471,057 -0.46(-3.55%)
Oct 11, 2023 13.08 13.32 12.87 13.09 5,699,896 -0.07(-0.50%)
Oct 10, 2023 12.98 13.23 12.98 13.15 3,447,637 +0.24(+1.83%)
Oct 09, 2023 12.72 13.00 12.66 12.92 3,479,228 +0.07(+0.52%)
Oct 06, 2023 12.78 12.97 12.57 12.85 3,764,532 -0.09(-0.66%)
Oct 05, 2023 12.84 12.96 12.68 12.94 3,669,619 -0.01(-0.07%)
Oct 04, 2023 12.88 13.03 12.72 12.95 4,057,802 +0.06(+0.44%)
Oct 03, 2023 13.32 13.39 12.84 12.89 4,780,819 -0.58(-4.29%)
Oct 02, 2023 13.69 13.72 13.44 13.47 5,032,256 -0.29(-2.13%)
Sep 29, 2023 13.84 14.05 13.71 13.76 4,368,520 +0.05(+0.35%)
Sep 28, 2023 13.33 13.72 13.31 13.71 4,657,750 +0.36(+2.70%)
Sep 27, 2023 13.40 13.52 13.23 13.35 4,492,608 +0.00(+0.00%)
Sep 26, 2023 13.44 13.60 13.32 13.35 4,796,293 -0.26(-1.88%)
Sep 25, 2023 13.51 13.61 13.52 13.61 4,773,817 -0.12(-0.90%)
Sep 22, 2023 13.87 13.91 13.62 13.73 4,639,078 -0.13(-0.96%)
Sep 21, 2023 14.10 14.13 13.81 13.87 5,398,200 -0.40(-2.79%)
Sep 20, 2023 14.53 14.71 14.24 14.26 3,252,374 -0.22(-1.51%)
Sep 19, 2023 14.50 14.65 14.36 14.48 3,693,657 +0.05(+0.33%)
Sep 18, 2023 14.74 14.74 14.38 14.43 3,894,170 -0.32(-2.18%)
Sep 15, 2023 14.58 14.97 14.57 14.76 7,834,004 +0.06(+0.39%)
Sep 14, 2023 14.60 14.78 14.51 14.70 4,104,442 +0.19(+1.31%)
Sep 13, 2023 14.84 14.84 14.30 14.51 7,045,320 -0.24(-1.61%)
Sep 12, 2023 14.57 14.88 14.52 14.75 7,430,345 +0.14(+0.97%)
Sep 11, 2023 14.86 14.94 14.57 14.60 2,639,906 -0.04(-0.26%)
Sep 08, 2023 14.54 14.71 14.45 14.64 3,421,609 +0.10(+0.72%)
Sep 07, 2023 14.60 14.63 14.19 14.54 6,712,273 -0.20(-1.35%)
Sep 06, 2023 14.78 14.92 14.61 14.74 2,349,463 -0.13(-0.89%)
Sep 05, 2023 15.14 15.14 14.85 14.87 2,534,147 -0.32(-2.12%)
Sep 01, 2023 15.24 15.28 15.11 15.19 2,392,398 +0.10(+0.69%)
Aug 31, 2023 14.97 15.13 14.90 15.09 5,705,730 +0.18(+1.21%)
Aug 30, 2023 14.93 15.07 14.85 14.91 2,685,011 +0.01(+0.06%)
Aug 29, 2023 14.60 14.93 14.51 14.90 3,012,081 +0.31(+2.14%)
Aug 28, 2023 14.55 14.65 14.50 14.59 2,018,718 +0.19(+1.32%)
Aug 25, 2023 14.41 14.49 14.16 14.40 2,330,581 +0.06(+0.40%)
Aug 24, 2023 14.52 14.74 14.32 14.34 3,314,843 -0.19(-1.30%)
Aug 23, 2023 14.20 14.54 14.11 14.53 2,351,881 +0.36(+2.54%)
Aug 22, 2023 14.27 14.35 14.07 14.17 3,355,781 -0.04(-0.27%)
Aug 21, 2023 14.49 14.49 14.10 14.21 2,617,059 -0.24(-1.64%)
Aug 18, 2023 14.37 14.60 14.37 14.44 2,462,127 -0.14(-0.97%)
Aug 17, 2023 14.51 14.62 14.46 14.59 3,183,421 +0.07(+0.46%)
Aug 16, 2023 14.67 14.80 14.52 14.52 2,443,887 -0.25(-1.67%)
Aug 15, 2023 15.14 15.16 14.71 14.77 4,083,103 -0.59(-3.83%)
Aug 14, 2023 15.39 15.44 15.26 15.35 3,588,970 -0.18(-1.16%)
Aug 11, 2023 15.33 15.57 15.30 15.53 2,439,983 +0.15(+0.99%)
Aug 10, 2023 15.88 15.93 15.35 15.38 4,716,346 -0.27(-1.70%)
Aug 09, 2023 15.62 15.80 15.53 15.65 3,491,328 -0.04(-0.24%)
Aug 08, 2023 15.58 15.75 15.39 15.68 4,190,395 -0.22(-1.35%)
Aug 07, 2023 15.67 16.03 15.67 15.90 2,395,009 +0.31(+1.98%)
Aug 04, 2023 15.68 16.05 15.54 15.59 4,276,852 +0.00(+0.00%)
Aug 03, 2023 15.27 15.64 15.17 15.59 5,715,257 +0.27(+1.77%)
Aug 02, 2023 15.50 15.51 15.17 15.32 4,289,013 -0.44(-2.79%)
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.