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 (%)
Oct 30, 2020 11.31 11.40 10.77 11.08 7,243,644 -0.25(-2.16%)
Oct 29, 2020 11.25 11.42 11.01 11.33 7,083,533 +0.06(+0.53%)
Oct 28, 2020 11.65 11.71 11.21 11.27 7,941,392 -0.54(-4.58%)
Oct 27, 2020 11.96 12.20 11.62 11.81 8,895,558 +0.15(+1.31%)
Oct 26, 2020 11.68 11.70 11.43 11.66 9,017,643 -0.16(-1.36%)
Oct 23, 2020 11.92 12.00 11.74 11.82 5,313,559 -0.06(-0.50%)
Oct 22, 2020 11.72 11.92 11.45 11.88 5,798,850 +0.19(+1.66%)
Oct 21, 2020 11.87 11.96 11.64 11.68 4,123,056 -0.23(-1.92%)
Oct 20, 2020 11.97 12.18 11.89 11.91 11,354,963 +0.15(+1.29%)
Oct 19, 2020 11.95 12.05 11.75 11.76 4,192,188 -0.11(-0.93%)
Oct 16, 2020 12.05 12.08 11.83 11.87 4,802,442 -0.18(-1.47%)
Oct 15, 2020 11.68 12.09 11.55 12.05 8,054,613 +0.19(+1.57%)
Oct 14, 2020 11.68 12.11 11.64 11.86 8,457,359 +0.17(+1.45%)
Oct 13, 2020 11.47 11.76 11.33 11.69 8,067,166 +0.36(+3.21%)
Oct 12, 2020 11.19 11.41 11.11 11.33 5,518,551 +0.25(+2.21%)
Oct 09, 2020 11.02 11.24 10.92 11.08 7,206,738 +0.14(+1.23%)
Oct 08, 2020 11.03 11.26 10.83 10.95 13,238,689 +0.28(+2.62%)
Oct 07, 2020 10.13 10.73 10.12 10.67 9,616,824 +0.65(+6.50%)
Oct 06, 2020 10.21 10.40 9.976 10.02 8,077,965 -0.02(-0.17%)
Oct 05, 2020 10.11 10.17 9.883 10.03 9,849,152 +0.02(+0.17%)
Oct 02, 2020 10.04 10.32 9.857 10.02 17,704,214 +0.51(+5.33%)
Oct 01, 2020 9.688 9.764 9.439 9.511 6,812,311 -0.14(-1.40%)
Sep 30, 2020 9.714 9.845 9.511 9.646 8,225,590 -0.02(-0.17%)
Sep 29, 2020 9.629 9.739 9.395 9.663 11,355,976 -0.05(-0.52%)
Sep 28, 2020 9.325 9.786 9.316 9.714 13,440,076 +0.57(+6.29%)
Sep 25, 2020 9.012 9.206 8.809 9.139 8,837,321 +0.01(+0.09%)
Sep 24, 2020 8.775 9.190 8.522 9.130 24,839,710 +0.32(+3.65%)
Sep 23, 2020 8.598 8.868 8.581 8.809 16,915,432 +0.19(+2.26%)
Sep 22, 2020 8.640 8.801 8.395 8.615 6,822,782 -0.03(-0.29%)
Sep 21, 2020 8.919 9.004 8.513 8.640 9,055,096 -0.64(-6.92%)
Sep 18, 2020 9.376 9.452 9.274 9.283 13,420,814 -0.14(-1.52%)
Sep 17, 2020 9.181 9.460 9.029 9.426 8,152,247 +0.22(+2.39%)
Sep 16, 2020 8.860 9.367 8.860 9.206 6,725,827 +0.30(+3.42%)
Sep 15, 2020 9.046 9.088 8.864 8.902 5,546,384 -0.13(-1.40%)
Sep 14, 2020 9.130 9.274 8.970 9.029 6,805,223 -0.02(-0.19%)
Sep 11, 2020 8.758 9.075 8.750 9.046 9,583,001 +0.37(+4.29%)
Sep 10, 2020 9.063 9.105 8.657 8.674 8,415,367 -0.36(-4.02%)
Sep 09, 2020 9.080 9.122 8.894 9.037 6,393,906 -0.01(-0.09%)
Sep 08, 2020 9.443 9.485 9.037 9.046 9,101,800 -0.58(-6.06%)
Sep 04, 2020 9.638 9.773 9.384 9.629 12,761,247 +0.21(+2.24%)
Sep 03, 2020 9.511 9.697 9.181 9.418 13,201,068 +0.43(+4.80%)
Sep 02, 2020 8.623 9.012 8.539 8.987 7,011,597 +0.38(+4.42%)
Sep 01, 2020 8.539 8.729 8.471 8.606 6,082,438 -0.02(-0.20%)
Aug 31, 2020 8.936 8.970 8.606 8.623 7,965,772 -0.45(-4.94%)
Aug 28, 2020 9.147 9.198 8.936 9.071 3,522,106 -0.08(-0.83%)
Aug 27, 2020 8.885 9.198 8.868 9.147 5,544,602 +0.21(+2.37%)
Aug 26, 2020 9.063 9.063 8.851 8.936 4,651,975 -0.11(-1.21%)
Aug 25, 2020 9.029 9.164 8.940 9.046 5,878,734 +0.08(+0.94%)
Aug 24, 2020 8.598 8.970 8.539 8.961 4,366,537 +0.39(+4.54%)
Aug 21, 2020 8.454 8.665 8.404 8.572 4,139,208 +0.10(+1.20%)
Aug 20, 2020 8.623 8.648 8.454 8.471 3,336,616 -0.26(-3.00%)
Aug 19, 2020 8.716 8.953 8.691 8.733 2,666,179 +0.04(+0.49%)
Aug 18, 2020 8.919 9.033 8.665 8.691 5,176,775 -0.25(-2.74%)
Aug 17, 2020 8.978 9.135 8.902 8.936 3,666,082 -0.09(-1.03%)
Aug 14, 2020 8.919 9.118 8.818 9.029 5,387,961 -0.02(-0.19%)
Aug 13, 2020 9.291 9.401 9.029 9.046 6,686,237 -0.45(-4.76%)
Aug 12, 2020 9.590 9.823 9.356 9.498 10,441,708 +0.38(+4.11%)
Aug 11, 2020 9.240 9.436 9.098 9.123 5,421,355 +0.13(+1.39%)
Aug 10, 2020 9.056 9.123 8.973 8.998 4,294,287 +0.01(+0.09%)
Aug 07, 2020 8.547 8.989 8.497 8.989 5,248,359 +0.38(+4.46%)
Aug 06, 2020 8.489 8.664 8.464 8.606 5,272,657 +0.04(+0.49%)
Aug 05, 2020 8.247 8.581 8.189 8.564 5,109,642 +0.42(+5.12%)
Aug 04, 2020 8.339 8.431 8.105 8.147 5,068,701 -0.19(-2.30%)
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.