Skip to main content

INVESCO Ltd (NY: IVZ )

16.64 +0.19 (+1.16%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.42 16.67 16.28 16.46 6,538,018 +0.18(+1.09%)
Feb 27, 2023 16.46 16.67 16.23 16.29 3,734,451 -0.06(-0.34%)
Feb 24, 2023 16.25 16.39 16.09 16.34 4,723,093 -0.20(-1.18%)
Feb 23, 2023 16.64 16.74 16.28 16.54 3,955,624 +0.12(+0.74%)
Feb 22, 2023 16.64 16.69 16.30 16.42 3,489,075 -0.10(-0.62%)
Feb 21, 2023 17.09 17.20 16.45 16.52 4,680,695 -0.92(-5.29%)
Feb 17, 2023 17.17 17.47 16.96 17.44 5,416,986 +0.23(+1.35%)
Feb 16, 2023 17.19 17.44 17.09 17.21 3,542,881 -0.30(-1.70%)
Feb 15, 2023 17.43 17.60 17.35 17.51 3,596,584 -0.03(-0.17%)
Feb 14, 2023 17.66 17.84 17.36 17.54 4,415,896 -0.19(-1.09%)
Feb 13, 2023 17.38 17.78 17.31 17.73 4,825,449 +0.43(+2.51%)
Feb 10, 2023 16.92 17.40 16.90 17.30 5,820,559 +0.23(+1.35%)
Feb 09, 2023 17.68 17.82 17.05 17.07 5,004,682 -0.46(-2.63%)
Feb 08, 2023 17.83 17.88 17.48 17.53 5,556,583 -0.57(-3.16%)
Feb 07, 2023 17.83 18.26 17.76 18.10 3,803,960 +0.18(+1.03%)
Feb 06, 2023 18.21 18.25 17.80 17.92 3,657,790 -0.58(-3.14%)
Feb 03, 2023 18.32 18.90 18.25 18.50 6,750,711 -0.16(-0.84%)
Feb 02, 2023 17.69 18.98 17.68 18.65 10,538,584 +1.19(+6.82%)
Feb 01, 2023 16.98 17.70 16.87 17.46 8,276,827 +0.38(+2.21%)
Jan 31, 2023 16.68 17.10 16.60 17.08 5,991,137 +0.40(+2.38%)
Jan 30, 2023 16.61 16.86 16.52 16.69 7,680,085 -0.20(-1.20%)
Jan 27, 2023 17.01 17.14 16.84 16.89 8,286,188 -0.16(-0.92%)
Jan 26, 2023 16.66 17.08 15.81 17.05 9,958,328 +0.43(+2.61%)
Jan 25, 2023 16.71 16.86 16.25 16.61 8,600,761 -0.48(-2.81%)
Jan 24, 2023 17.25 18.05 16.74 17.09 8,501,794 -0.35(-2.01%)
Jan 23, 2023 17.54 17.79 17.31 17.44 16,614,841 -0.06(-0.37%)
Jan 20, 2023 17.27 17.55 17.13 17.51 4,109,806 +0.36(+2.10%)
Jan 19, 2023 17.22 17.29 16.87 17.15 5,319,774 -0.42(-2.36%)
Jan 18, 2023 17.81 18.06 17.48 17.56 4,508,655 -0.11(-0.63%)
Jan 17, 2023 17.86 17.90 17.55 17.68 4,659,164 -0.22(-1.24%)
Jan 13, 2023 17.89 17.92 17.60 17.90 5,084,915 -0.17(-0.92%)
Jan 12, 2023 18.40 18.46 17.80 18.06 5,168,145 -0.18(-1.01%)
Jan 11, 2023 18.11 18.32 18.05 18.25 3,110,274 +0.23(+1.28%)
Jan 10, 2023 17.66 18.05 17.53 18.02 3,341,124 +0.23(+1.30%)
Jan 09, 2023 17.80 18.20 17.66 17.79 4,005,398 +0.09(+0.52%)
Jan 06, 2023 17.43 17.79 17.18 17.69 3,881,168 +0.45(+2.62%)
Jan 05, 2023 17.30 17.37 17.07 17.24 5,044,229 -0.28(-1.58%)
Jan 04, 2023 17.08 17.56 17.00 17.52 4,772,448 +0.70(+4.17%)
Jan 03, 2023 16.96 17.06 16.59 16.82 4,487,730 +0.21(+1.28%)
Dec 30, 2022 16.66 16.72 16.34 16.60 3,840,588 -0.29(-1.69%)
Dec 29, 2022 16.63 17.07 16.62 16.89 3,372,813 +0.39(+2.35%)
Dec 28, 2022 16.86 16.96 16.43 16.50 2,909,684 -0.41(-2.40%)
Dec 27, 2022 16.97 17.07 16.81 16.91 1,664,449 -0.06(-0.33%)
Dec 23, 2022 16.85 16.99 16.71 16.96 2,827,883 +0.10(+0.60%)
Dec 22, 2022 16.87 16.94 16.54 16.86 2,670,770 -0.26(-1.51%)
Dec 21, 2022 16.88 17.19 16.88 17.12 3,020,469 +0.50(+3.00%)
Dec 20, 2022 16.70 16.83 16.60 16.62 3,444,290 -0.08(-0.50%)
Dec 19, 2022 16.92 17.06 16.61 16.71 3,422,193 -0.27(-1.58%)
Dec 16, 2022 17.11 17.34 16.83 16.97 8,403,334 -0.56(-3.21%)
Dec 15, 2022 17.68 17.86 17.42 17.54 5,700,139 -0.48(-2.66%)
Dec 14, 2022 17.99 18.29 17.73 18.02 5,417,161 -0.08(-0.46%)
Dec 13, 2022 18.25 18.95 17.86 18.10 6,096,126 +0.66(+3.81%)
Dec 12, 2022 16.97 17.46 16.82 17.44 4,293,908 +0.50(+2.94%)
Dec 09, 2022 16.99 17.15 16.90 16.94 4,584,058 -0.15(-0.86%)
Dec 08, 2022 17.06 17.14 16.88 17.08 3,199,072 +0.14(+0.82%)
Dec 07, 2022 17.01 17.17 16.86 16.95 3,717,939 -0.14(-0.81%)
Dec 06, 2022 17.13 17.25 16.94 17.08 4,626,800 -0.07(-0.43%)
Dec 05, 2022 17.51 17.65 17.00 17.16 4,947,262 -0.46(-2.62%)
Dec 02, 2022 17.63 17.74 17.38 17.62 5,970,197 -0.31(-1.75%)
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.