Skip to main content

INVESCO Ltd (NY: IVZ )

16.68 +0.23 (+1.37%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.39 21.94 21.37 21.70 4,219,857 +0.28(+1.33%)
Mar 30, 2021 21.12 21.62 20.98 21.41 4,378,058 +0.46(+2.22%)
Mar 29, 2021 21.03 21.42 20.67 20.95 3,708,029 -0.35(-1.66%)
Mar 26, 2021 21.14 21.33 20.61 21.30 4,428,123 +0.67(+3.25%)
Mar 25, 2021 19.85 20.74 19.63 20.63 4,097,442 +0.63(+3.14%)
Mar 24, 2021 20.65 20.88 20.00 20.00 4,695,806 -0.35(-1.73%)
Mar 23, 2021 21.30 21.51 20.26 20.35 4,011,991 -1.25(-5.77%)
Mar 22, 2021 21.88 21.88 21.50 21.60 3,672,843 -0.29(-1.34%)
Mar 19, 2021 21.51 22.11 21.25 21.89 8,181,311 +0.28(+1.27%)
Mar 18, 2021 22.00 22.23 21.57 21.62 8,295,845 -0.33(-1.49%)
Mar 17, 2021 21.76 22.06 21.33 21.94 5,293,515 +0.22(+1.03%)
Mar 16, 2021 22.30 22.41 21.62 21.72 12,381,026 -0.65(-2.88%)
Mar 15, 2021 22.14 22.37 21.82 22.37 4,678,746 +0.25(+1.13%)
Mar 12, 2021 22.00 22.13 21.70 22.12 4,668,292 +0.33(+1.50%)
Mar 11, 2021 21.64 22.11 21.49 21.79 8,118,775 +0.12(+0.56%)
Mar 10, 2021 21.33 21.86 21.24 21.67 4,300,423 +0.61(+2.90%)
Mar 09, 2021 20.73 21.44 20.58 21.06 4,828,613 +0.35(+1.70%)
Mar 08, 2021 20.57 21.10 20.31 20.71 6,043,712 +0.27(+1.30%)
Mar 05, 2021 20.34 20.53 19.26 20.44 10,675,182 +0.38(+1.89%)
Mar 04, 2021 20.09 20.68 19.26 20.06 6,863,387 -0.29(-1.44%)
Mar 03, 2021 20.65 20.98 20.34 20.35 6,355,165 -0.25(-1.21%)
Mar 02, 2021 21.14 21.44 20.59 20.60 6,530,073 -0.68(-3.19%)
Mar 01, 2021 19.91 21.61 19.78 21.28 14,661,043 +2.00(+10.35%)
Feb 26, 2021 19.23 19.54 18.77 19.29 5,464,127 +0.03(+0.18%)
Feb 25, 2021 20.12 20.23 19.18 19.25 5,326,319 -0.76(-3.78%)
Feb 24, 2021 19.43 20.05 19.39 20.01 3,408,556 +0.58(+3.01%)
Feb 23, 2021 19.48 19.56 18.86 19.42 3,523,104 -0.13(-0.66%)
Feb 22, 2021 19.20 19.82 19.15 19.55 5,413,230 +0.22(+1.16%)
Feb 19, 2021 18.99 19.38 18.92 19.33 4,393,249 +0.52(+2.79%)
Feb 18, 2021 19.29 19.36 18.74 18.80 3,053,330 -0.62(-3.19%)
Feb 17, 2021 19.53 19.66 19.13 19.42 2,718,776 -0.22(-1.14%)
Feb 16, 2021 19.64 19.87 19.58 19.65 2,219,609 +0.15(+0.75%)
Feb 12, 2021 19.23 19.52 19.13 19.50 2,093,628 +0.20(+1.05%)
Feb 11, 2021 19.27 19.37 18.99 19.30 3,460,165 -0.11(-0.57%)
Feb 10, 2021 19.58 19.86 19.31 19.41 4,852,442 +0.04(+0.22%)
Feb 09, 2021 18.91 19.56 18.91 19.37 3,691,127 +0.33(+1.75%)
Feb 08, 2021 18.84 19.11 18.56 19.03 4,111,735 +0.27(+1.46%)
Feb 05, 2021 18.62 18.91 18.45 18.76 5,037,769 +0.15(+0.83%)
Feb 04, 2021 18.69 18.96 18.55 18.61 4,425,194 -0.04(-0.23%)
Feb 03, 2021 18.28 18.81 18.18 18.65 6,139,363 +0.38(+2.06%)
Feb 02, 2021 18.54 18.72 18.24 18.27 4,211,126 -0.01(-0.05%)
Feb 01, 2021 17.82 18.39 17.61 18.28 4,690,483 +0.69(+3.93%)
Jan 29, 2021 18.29 18.32 17.51 17.59 7,775,832 -0.80(-4.37%)
Jan 28, 2021 18.19 18.60 17.90 18.39 7,296,116 +0.64(+3.61%)
Jan 27, 2021 17.60 18.35 17.51 17.75 8,173,392 -0.14(-0.76%)
Jan 26, 2021 18.09 18.66 17.86 17.89 6,324,673 -0.09(-0.48%)
Jan 25, 2021 17.78 18.09 17.58 17.98 6,978,642 +0.06(+0.33%)
Jan 22, 2021 17.70 17.98 17.49 17.92 5,845,657 +0.06(+0.33%)
Jan 21, 2021 18.34 18.44 17.85 17.86 4,544,794 -0.57(-3.11%)
Jan 20, 2021 17.30 18.88 17.19 18.43 15,895,431 +1.13(+6.52%)
Jan 19, 2021 17.24 17.39 17.05 17.30 4,750,536 +0.21(+1.25%)
Jan 15, 2021 17.03 17.21 16.66 17.09 18,079,504 -0.23(-1.33%)
Jan 14, 2021 16.79 17.45 16.73 17.32 5,232,690 +0.64(+3.84%)
Jan 13, 2021 16.74 16.99 16.68 16.68 4,906,234 -0.05(-0.31%)
Jan 12, 2021 16.26 16.79 16.22 16.73 4,088,565 +0.55(+3.38%)
Jan 11, 2021 15.80 16.30 15.71 16.18 4,702,527 +0.25(+1.55%)
Jan 08, 2021 15.98 15.98 15.61 15.93 4,213,260 +0.27(+1.75%)
Jan 07, 2021 15.93 16.01 15.64 15.66 3,911,603 -0.07(-0.43%)
Jan 06, 2021 15.26 15.89 15.25 15.73 6,058,554 +0.81(+5.44%)
Jan 05, 2021 14.55 15.00 14.48 14.92 6,493,481 +0.44(+3.01%)
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.