Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

17.17 -0.18 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 8.449 8.482 8.256 8.407 8,199,708 -0.05(-0.59%)
Jul 30, 2020 8.641 8.700 8.382 8.457 5,551,664 -0.42(-4.72%)
Jul 29, 2020 8.717 8.892 8.553 8.876 6,616,602 +0.19(+2.22%)
Jul 28, 2020 8.842 8.901 8.427 8.683 9,269,081 -0.28(-3.17%)
Jul 27, 2020 8.658 9.051 8.516 8.968 8,456,276 +0.23(+2.59%)
Jul 24, 2020 8.951 9.110 8.683 8.742 4,955,797 -0.20(-2.25%)
Jul 23, 2020 8.758 9.043 8.691 8.943 7,499,745 +0.13(+1.42%)
Jul 22, 2020 8.909 9.085 8.817 8.817 6,462,504 -0.18(-1.96%)
Jul 21, 2020 8.691 9.014 8.691 8.993 7,111,013 +0.38(+4.37%)
Jul 20, 2020 8.725 8.767 8.516 8.616 6,188,422 -0.17(-1.91%)
Jul 17, 2020 9.043 9.093 8.775 8.784 5,977,147 -0.20(-2.24%)
Jul 16, 2020 9.018 9.278 8.917 8.984 5,751,539 -0.17(-1.83%)
Jul 15, 2020 8.984 9.185 8.842 9.152 8,850,859 +0.37(+4.19%)
Jul 14, 2020 8.851 8.984 8.616 8.784 6,121,679 -0.11(-1.22%)
Jul 13, 2020 8.884 9.043 8.750 8.892 6,829,185 +0.08(+0.85%)
Jul 10, 2020 8.382 8.846 8.340 8.817 8,211,770 +0.41(+4.88%)
Jul 09, 2020 8.809 8.892 8.382 8.407 6,931,235 -0.47(-5.28%)
Jul 08, 2020 8.717 8.917 8.599 8.876 5,063,871 +0.22(+2.51%)
Jul 07, 2020 8.892 9.001 8.633 8.658 5,780,085 -0.35(-3.90%)
Jul 06, 2020 9.110 9.152 8.876 9.010 8,457,832 +0.18(+1.99%)
Jul 02, 2020 8.976 9.010 8.754 8.834 8,029,403 +0.24(+2.83%)
Jul 01, 2020 8.993 9.035 8.566 8.591 6,026,179 -0.42(-4.65%)
Jun 30, 2020 8.666 9.056 8.591 9.010 8,112,388 +0.31(+3.56%)
Jun 29, 2020 8.499 8.717 8.415 8.700 5,770,997 +0.33(+3.90%)
Jun 26, 2020 8.784 8.834 8.306 8.373 10,810,291 -0.61(-6.80%)
Jun 25, 2020 8.867 9.118 8.784 8.984 9,431,502 +0.01(+0.09%)
Jun 24, 2020 9.412 9.504 8.959 8.976 10,670,048 -0.58(-6.05%)
Jun 23, 2020 9.688 9.855 9.495 9.554 12,686,479 +0.07(+0.71%)
Jun 22, 2020 9.294 9.550 9.135 9.487 9,744,102 +0.20(+2.16%)
Jun 19, 2020 9.671 9.679 9.135 9.286 21,974,090 -0.20(-2.12%)
Jun 18, 2020 9.244 9.543 9.137 9.487 8,500,640 +0.09(+0.98%)
Jun 17, 2020 9.244 9.478 9.185 9.395 12,272,003 +0.07(+0.72%)
Jun 16, 2020 9.462 9.537 8.934 9.328 12,020,540 +0.33(+3.72%)
Jun 15, 2020 8.315 9.118 8.197 8.993 12,894,356 +0.33(+3.87%)
Jun 12, 2020 8.792 8.834 8.248 8.658 8,228,490 +0.44(+5.30%)
Jun 11, 2020 7.804 8.415 7.745 8.223 13,128,414 -0.23(-2.77%)
Jun 10, 2020 9.202 9.252 8.457 8.457 10,802,064 -0.87(-9.34%)
Jun 09, 2020 9.077 9.437 8.884 9.328 11,224,960 -0.34(-3.55%)
Jun 08, 2020 9.211 9.679 9.026 9.671 13,604,692 +0.95(+10.95%)
Jun 05, 2020 8.624 9.185 8.331 8.717 15,160,109 +0.71(+8.89%)
Jun 04, 2020 7.611 8.013 7.435 8.005 11,086,718 +0.34(+4.48%)
Jun 03, 2020 7.243 7.720 7.243 7.662 9,521,381 +0.65(+9.32%)
Jun 02, 2020 7.008 7.113 6.916 7.008 9,018,771 +0.13(+1.82%)
Jun 01, 2020 6.707 6.992 6.632 6.883 7,613,763 +0.21(+3.14%)
May 29, 2020 6.657 6.824 6.477 6.673 14,297,478 -0.13(-1.97%)
May 28, 2020 7.167 7.260 6.774 6.807 8,591,238 -0.20(-2.87%)
May 27, 2020 7.142 7.264 6.799 7.008 9,292,718 +0.23(+3.46%)
May 26, 2020 6.414 6.916 6.397 6.774 11,040,710 +0.69(+11.28%)
May 22, 2020 6.163 6.200 5.953 6.087 6,239,054 -0.07(-1.09%)
May 21, 2020 6.163 6.347 6.121 6.154 6,077,489 -0.02(-0.27%)
May 20, 2020 6.179 6.280 6.129 6.171 5,265,432 +0.11(+1.80%)
May 19, 2020 6.096 6.288 5.953 6.062 8,660,514 -0.04(-0.69%)
May 18, 2020 5.903 6.171 5.895 6.104 11,854,441 +0.49(+8.81%)
May 15, 2020 5.568 5.744 5.551 5.610 13,918,413 -0.24(-4.15%)
May 14, 2020 5.501 5.970 5.342 5.853 12,134,225 +0.18(+3.25%)
May 13, 2020 6.029 6.062 5.618 5.669 13,233,795 -0.39(-6.49%)
May 12, 2020 6.565 6.615 6.062 6.062 11,136,670 -0.49(-7.42%)
May 11, 2020 6.565 6.682 6.422 6.548 6,599,949 -0.13(-2.00%)
May 08, 2020 6.422 6.694 6.414 6.682 8,026,298 +0.39(+6.19%)
May 07, 2020 6.342 6.555 6.227 6.292 9,976,501 +0.04(+0.66%)
May 06, 2020 6.498 6.604 6.235 6.251 7,870,592 -0.20(-3.05%)
May 05, 2020 6.834 6.859 6.432 6.448 6,982,899 -0.19(-2.84%)
May 04, 2020 6.416 6.678 6.243 6.637 11,917,567 +0.08(+1.25%)
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.