Skip to main content

INVESCO Ltd (NY: IVZ )

16.62 +0.17 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.71 17.85 17.56 17.61 2,290,927 -0.23(-1.27%)
Dec 28, 2023 17.72 17.93 17.68 17.84 2,157,394 +0.03(+0.17%)
Dec 27, 2023 17.78 17.87 17.67 17.81 2,808,060 +0.08(+0.45%)
Dec 26, 2023 17.49 17.78 17.43 17.73 2,947,599 +0.26(+1.47%)
Dec 22, 2023 17.37 17.59 17.29 17.47 3,400,718 +0.22(+1.26%)
Dec 21, 2023 16.98 17.26 16.92 17.25 3,947,150 +0.39(+2.34%)
Dec 20, 2023 17.26 17.38 16.86 16.86 4,576,601 -0.51(-2.95%)
Dec 19, 2023 17.19 17.54 17.12 17.37 3,979,568 +0.26(+1.50%)
Dec 18, 2023 17.37 17.45 17.09 17.12 3,691,759 +0.11(+0.64%)
Dec 15, 2023 16.98 17.15 16.77 17.01 11,595,346 -0.04(-0.23%)
Dec 14, 2023 16.29 17.17 16.27 17.05 11,897,243 +1.20(+7.59%)
Dec 13, 2023 15.05 15.88 14.95 15.84 7,912,329 +0.80(+5.28%)
Dec 12, 2023 14.81 15.07 14.76 15.05 6,785,059 +0.27(+1.84%)
Dec 11, 2023 14.67 14.85 14.64 14.78 5,089,191 +0.03(+0.20%)
Dec 08, 2023 14.71 14.81 14.60 14.75 7,349,678 +0.08(+0.53%)
Dec 07, 2023 14.60 14.71 14.36 14.67 7,298,090 +0.13(+0.87%)
Dec 06, 2023 14.64 14.78 14.48 14.54 4,128,987 +0.00(+0.00%)
Dec 05, 2023 14.48 14.61 14.22 14.54 7,003,162 -0.03(-0.20%)
Dec 04, 2023 14.28 14.61 14.26 14.57 7,061,645 +0.16(+1.14%)
Dec 01, 2023 13.87 14.41 13.71 14.41 6,844,155 +0.57(+4.13%)
Nov 30, 2023 13.96 14.08 13.79 13.84 37,227,740 -0.01(-0.07%)
Nov 29, 2023 13.43 14.01 13.43 13.85 8,584,217 +0.49(+3.70%)
Nov 28, 2023 13.31 13.43 13.12 13.35 12,679,705 +0.00(+0.00%)
Nov 27, 2023 13.29 13.35 13.14 13.35 4,443,239 -0.04(-0.29%)
Nov 24, 2023 13.35 13.40 13.25 13.39 1,877,984 -0.04(-0.29%)
Nov 22, 2023 13.46 13.49 13.28 13.43 3,270,771 +0.10(+0.73%)
Nov 21, 2023 13.42 13.49 13.17 13.33 4,822,593 -0.20(-1.50%)
Nov 20, 2023 13.41 13.56 13.21 13.54 3,935,960 +0.12(+0.87%)
Nov 17, 2023 13.46 13.51 13.35 13.42 3,662,503 +0.13(+0.95%)
Nov 16, 2023 13.25 13.41 13.20 13.29 4,413,607 -0.03(-0.22%)
Nov 15, 2023 13.22 13.54 13.19 13.32 6,340,429 +0.04(+0.29%)
Nov 14, 2023 13.01 13.43 12.99 13.28 4,989,712 +0.72(+5.71%)
Nov 13, 2023 12.58 12.64 12.44 12.57 3,950,040 -0.12(-0.92%)
Nov 10, 2023 12.53 12.73 12.29 12.68 4,366,008 +0.29(+2.35%)
Nov 09, 2023 12.80 12.88 12.38 12.39 4,687,148 -0.29(-2.29%)
Nov 08, 2023 12.69 12.83 12.63 12.68 4,908,511 -0.02(-0.15%)
Nov 07, 2023 12.84 12.91 12.69 12.70 3,080,625 -0.19(-1.48%)
Nov 06, 2023 13.27 13.31 12.75 12.89 3,621,432 -0.36(-2.74%)
Nov 03, 2023 13.28 13.49 13.23 13.26 4,047,068 +0.32(+2.51%)
Nov 02, 2023 12.74 12.97 12.64 12.93 4,471,114 +0.45(+3.60%)
Nov 01, 2023 12.41 12.58 12.22 12.48 5,156,583 +0.10(+0.77%)
Oct 31, 2023 12.42 12.44 12.16 12.39 4,671,991 +0.02(+0.15%)
Oct 30, 2023 12.37 12.49 12.10 12.37 4,648,735 +0.18(+1.49%)
Oct 27, 2023 12.40 12.41 12.15 12.19 5,706,319 -0.13(-1.09%)
Oct 26, 2023 12.05 12.53 12.04 12.32 8,399,461 +0.30(+2.46%)
Oct 25, 2023 12.30 12.36 11.92 12.02 6,377,847 -0.42(-3.38%)
Oct 24, 2023 12.36 12.67 12.19 12.44 9,664,329 +0.49(+4.07%)
Oct 23, 2023 12.00 12.13 11.93 11.96 8,516,975 -0.17(-1.42%)
Oct 20, 2023 12.24 12.31 12.08 12.13 6,302,546 -0.10(-0.78%)
Oct 19, 2023 12.39 12.51 12.15 12.22 7,033,444 -0.24(-1.92%)
Oct 18, 2023 12.65 12.65 12.40 12.46 4,836,340 -0.37(-2.90%)
Oct 17, 2023 12.61 12.95 12.61 12.84 3,910,349 +0.10(+0.75%)
Oct 16, 2023 12.69 12.96 12.61 12.74 5,002,207 +0.16(+1.29%)
Oct 13, 2023 12.74 12.86 12.51 12.58 4,680,669 -0.14(-1.13%)
Oct 12, 2023 13.15 13.16 12.66 12.72 4,437,003 -0.47(-3.55%)
Oct 11, 2023 13.18 13.42 12.97 13.19 5,656,483 -0.07(-0.50%)
Oct 10, 2023 13.08 13.33 13.08 13.26 3,421,379 +0.24(+1.83%)
Oct 09, 2023 12.82 13.10 12.76 13.02 3,452,729 +0.07(+0.52%)
Oct 06, 2023 12.87 13.06 12.66 12.95 3,735,859 -0.09(-0.66%)
Oct 05, 2023 12.94 13.06 12.78 13.04 3,641,669 -0.01(-0.07%)
Oct 04, 2023 12.98 13.13 12.82 13.05 4,026,896 +0.06(+0.44%)
Oct 03, 2023 13.42 13.49 12.94 12.99 4,744,407 -0.58(-4.29%)
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.