INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 23.29 23.30 22.63 23.13 2,925,872 -1.28(-5.24%)
Nov 24, 2021 24.35 24.61 24.12 24.41 3,078,061 -0.05(-0.20%)
Nov 23, 2021 24.44 24.58 24.00 24.46 2,756,308 +0.14(+0.58%)
Nov 22, 2021 24.38 24.68 24.14 24.32 4,705,501 +0.17(+0.70%)
Nov 19, 2021 24.13 24.30 23.93 24.15 3,436,193 -0.39(-1.59%)
Nov 18, 2021 25.05 24.68 24.53 24.54 2,198,977 -0.40(-1.60%)
Nov 17, 2021 25.59 25.62 24.75 24.94 3,354,531 -0.75(-2.92%)
Nov 16, 2021 26.05 26.16 25.65 25.69 2,567,828 -0.42(-1.61%)
Nov 15, 2021 26.30 26.47 26.09 26.11 2,108,544 -0.05(-0.19%)
Nov 12, 2021 25.88 26.26 25.76 26.16 2,256,547 +0.35(+1.36%)
Nov 11, 2021 25.55 25.90 25.44 25.81 1,658,189 +0.28(+1.10%)
Nov 10, 2021 25.82 25.53 2,286,769 -0.48(-1.85%)
Nov 09, 2021 26.01 26.36 25.79 26.01 1,847,461 -0.25(-0.95%)
Nov 08, 2021 26.27 26.45 26.02 26.26 3,624,527 +0.28(+1.08%)
Nov 05, 2021 26.29 26.59 25.86 25.98 3,405,323 +0.05(+0.19%)
Nov 04, 2021 26.39 26.44 25.64 25.93 2,506,417 -0.54(-2.04%)
Nov 03, 2021 26.13 26.65 26.07 26.47 2,761,396 +0.18(+0.68%)
Nov 02, 2021 26.63 26.82 26.02 26.29 4,054,876 -0.24(-0.90%)
Nov 01, 2021 25.63 26.56 26.11 26.53 4,024,915 +1.12(+4.41%)
Oct 29, 2021 25.41 25.86 25.30 25.41 5,045,793 -0.08(-0.31%)
Oct 28, 2021 25.08 25.70 24.91 25.49 3,710,728 +0.55(+2.21%)
Oct 27, 2021 25.57 25.58 24.80 24.94 5,704,735 -0.63(-2.46%)
Oct 26, 2021 24.94 25.57 5,981,377 +0.82(+3.31%)
Oct 25, 2021 25.11 25.18 24.52 24.75 7,595,371 -0.37(-1.47%)
Oct 22, 2021 25.27 25.40 24.87 25.12 3,464,433 +0.12(+0.48%)
Oct 21, 2021 25.34 25.48 24.87 25.00 2,684,908 -0.42(-1.65%)
Oct 20, 2021 25.00 25.46 24.91 25.42 2,221,731 +0.42(+1.68%)
Oct 19, 2021 24.88 25.06 24.42 25.00 3,115,612 +0.27(+1.09%)
Oct 18, 2021 24.91 25.87 24.52 24.73 3,892,800 -0.35(-1.40%)
Oct 15, 2021 25.50 25.66 25.07 25.08 3,479,628 -0.09(-0.36%)
Oct 14, 2021 24.90 25.30 24.53 25.17 2,535,341 +0.71(+2.90%)
Oct 13, 2021 24.18 24.58 23.91 24.46 3,509,449 +0.23(+0.95%)
Oct 12, 2021 24.65 24.71 24.12 24.23 2,657,767 -0.57(-2.30%)
Oct 11, 2021 25.02 25.41 24.70 24.80 2,781,522 -0.23(-0.92%)
Oct 08, 2021 25.24 25.61 24.95 25.03 2,398,569 -0.34(-1.34%)
Oct 07, 2021 25.82 25.86 25.30 25.37 5,226,467 +0.04(+0.16%)
Oct 06, 2021 24.89 25.37 24.58 25.33 5,183,198 -0.04(-0.16%)
Oct 05, 2021 24.29 25.66 24.12 25.37 5,939,512 +1.27(+5.27%)
Oct 04, 2021 24.24 24.70 24.00 24.10 4,194,149 -0.49(-1.99%)
Oct 01, 2021 24.20 24.81 23.95 24.59 2,916,401 +0.48(+1.99%)
Sep 30, 2021 24.64 24.77 24.07 24.11 4,058,549 -0.49(-1.99%)
Sep 29, 2021 25.05 25.17 24.45 24.60 2,539,510 -0.32(-1.28%)
Sep 28, 2021 25.33 25.70 24.90 24.92 4,611,826 -0.64(-2.50%)
Sep 27, 2021 24.97 25.71 24.94 25.56 3,401,281 +0.62(+2.49%)
Sep 24, 2021 24.71 24.99 24.51 24.94 2,525,996 +0.09(+0.36%)
Sep 23, 2021 24.47 25.19 24.47 24.85 2,925,010 +0.56(+2.31%)
Sep 22, 2021 24.25 24.50 24.17 24.29 6,229,321 +0.57(+2.40%)
Sep 21, 2021 24.20 24.26 23.44 23.72 3,702,031 -0.25(-1.04%)
Sep 20, 2021 25.14 25.20 23.58 23.97 8,795,999 -2.28(-8.69%)
Sep 17, 2021 26.54 27.03 25.93 26.25 20,247,238 +1.36(+5.46%)
Sep 16, 2021 25.64 25.77 24.82 24.89 5,623,953 -0.66(-2.58%)
Sep 15, 2021 24.85 25.58 24.71 25.55 3,466,728 +0.60(+2.40%)
Sep 14, 2021 25.33 25.56 24.82 24.95 4,476,706 -0.02(-0.08%)
Sep 13, 2021 24.75 25.23 24.64 24.97 3,251,094 +0.37(+1.50%)
Sep 10, 2021 24.98 24.98 24.42 24.60 2,611,345 -0.18(-0.73%)
Sep 09, 2021 24.55 25.23 24.47 24.78 3,172,588 +0.24(+0.98%)
Sep 08, 2021 24.45 24.68 24.29 24.54 3,292,401 -0.20(-0.81%)
Sep 07, 2021 24.88 25.00 24.55 24.74 6,618,311 -0.14(-0.56%)
Sep 03, 2021 25.20 25.28 24.75 24.88 3,477,211 -0.44(-1.74%)
Sep 02, 2021 25.29 25.72 25.23 25.32 3,423,823 +0.16(+0.64%)
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.