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

INVESCO Ltd (NY: IVZ )

15.81 +0.42 (+2.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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 (%)
Jun 30, 2020 8.517 8.900 8.443 8.855 8,254,234 +0.30(+3.56%)
Jun 29, 2020 8.353 8.567 8.270 8.550 5,871,904 +0.32(+3.90%)
Jun 26, 2020 8.633 8.682 8.164 8.229 10,999,311 -0.60(-6.80%)
Jun 25, 2020 8.715 8.962 8.633 8.830 9,596,414 +0.01(+0.09%)
Jun 24, 2020 9.250 9.340 8.805 8.822 10,856,615 -0.57(-6.05%)
Jun 23, 2020 9.521 9.686 9.332 9.390 12,908,304 +0.07(+0.71%)
Jun 22, 2020 9.135 9.386 8.978 9.324 9,914,479 +0.20(+2.16%)
Jun 19, 2020 9.505 9.513 8.978 9.126 22,358,310 -0.20(-2.12%)
Jun 18, 2020 9.085 9.379 8.980 9.324 8,649,275 +0.09(+0.98%)
Jun 17, 2020 9.085 9.316 9.028 9.233 12,486,581 +0.07(+0.72%)
Jun 16, 2020 9.299 9.373 8.781 9.167 12,230,720 +0.33(+3.72%)
Jun 15, 2020 8.172 8.962 8.057 8.838 13,119,815 +0.33(+3.87%)
Jun 12, 2020 8.641 8.682 8.106 8.509 8,372,366 +0.43(+5.30%)
Jun 11, 2020 7.670 8.270 7.612 8.081 13,357,966 -0.23(-2.77%)
Jun 10, 2020 9.044 9.093 8.312 8.312 10,990,940 -0.86(-9.34%)
Jun 09, 2020 8.921 9.274 8.731 9.167 11,421,230 -0.34(-3.55%)
Jun 08, 2020 9.052 9.513 8.871 9.505 13,842,571 +0.94(+10.95%)
Jun 05, 2020 8.476 9.028 8.188 8.567 15,425,186 +0.70(+8.89%)
Jun 04, 2020 7.480 7.875 7.308 7.867 11,280,571 +0.34(+4.48%)
Jun 03, 2020 7.118 7.587 7.118 7.530 9,687,863 +0.64(+9.32%)
Jun 02, 2020 6.888 6.991 6.797 6.888 9,176,466 +0.12(+1.82%)
Jun 01, 2020 6.592 6.871 6.518 6.765 7,746,891 +0.21(+3.14%)
May 29, 2020 6.542 6.707 6.365 6.559 14,547,472 -0.13(-1.97%)
May 28, 2020 7.044 7.135 6.658 6.690 8,741,457 -0.20(-2.87%)
May 27, 2020 7.020 7.139 6.682 6.888 9,455,203 +0.23(+3.46%)
May 26, 2020 6.304 6.797 6.287 6.658 11,233,759 +0.67(+11.28%)
May 22, 2020 6.057 6.094 5.851 5.983 6,348,144 -0.07(-1.09%)
May 21, 2020 6.057 6.238 6.016 6.049 6,183,754 -0.02(-0.27%)
May 20, 2020 6.073 6.172 6.024 6.065 5,357,499 +0.11(+1.80%)
May 19, 2020 5.991 6.180 5.851 5.958 8,811,944 -0.04(-0.69%)
May 18, 2020 5.802 6.065 5.793 5.999 12,061,718 +0.49(+8.81%)
May 15, 2020 5.473 5.645 5.456 5.514 14,161,778 -0.24(-4.15%)
May 14, 2020 5.407 5.868 5.250 5.752 12,346,393 +0.18(+3.25%)
May 13, 2020 5.925 5.958 5.522 5.571 13,465,190 -0.39(-6.49%)
May 12, 2020 6.452 6.501 5.958 5.958 11,331,396 -0.48(-7.42%)
May 11, 2020 6.452 6.567 6.312 6.435 6,715,350 -0.13(-2.01%)
May 08, 2020 6.312 6.579 6.304 6.567 8,166,639 +0.38(+6.19%)
May 07, 2020 6.233 6.442 6.120 6.184 10,150,942 +0.04(+0.66%)
May 06, 2020 6.386 6.491 6.128 6.144 8,008,212 -0.19(-3.05%)
May 05, 2020 6.716 6.741 6.321 6.338 7,104,997 -0.19(-2.84%)
May 04, 2020 6.305 6.563 6.136 6.523 12,125,948 +0.08(+1.25%)
May 01, 2020 6.668 6.692 6.338 6.442 10,244,040 -0.51(-7.31%)
Apr 30, 2020 6.773 7.007 6.596 6.950 9,408,456 +0.00(+0.00%)
Apr 29, 2020 7.120 7.249 6.805 6.950 10,879,346 +0.09(+1.29%)
Apr 28, 2020 6.563 6.910 6.547 6.862 10,484,617 +0.45(+7.04%)
Apr 27, 2020 6.370 6.475 6.217 6.410 14,717,028 +0.12(+1.92%)
Apr 24, 2020 5.967 6.329 5.886 6.289 24,969,398 +0.45(+7.73%)
Apr 23, 2020 6.991 7.152 5.805 5.838 52,530,824 -1.56(-21.13%)
Apr 22, 2020 7.394 7.482 7.200 7.402 6,501,723 +0.20(+2.80%)
Apr 21, 2020 7.031 7.418 6.966 7.200 6,120,334 -0.13(-1.76%)
Apr 20, 2020 7.112 7.450 6.902 7.329 6,265,945 +0.02(+0.22%)
Apr 17, 2020 7.378 7.515 7.180 7.313 9,126,222 +0.29(+4.13%)
Apr 16, 2020 7.192 7.192 6.856 7.023 5,939,002 -0.20(-2.79%)
Apr 15, 2020 7.120 7.329 7.095 7.224 6,596,134 -0.69(-8.66%)
Apr 14, 2020 7.934 8.039 7.620 7.910 7,432,914 +0.19(+2.51%)
Apr 13, 2020 7.982 8.007 7.539 7.716 7,274,815 -0.23(-2.94%)
Apr 09, 2020 7.942 8.353 7.724 7.950 10,508,581 +0.31(+4.12%)
Apr 08, 2020 7.482 7.765 7.394 7.636 5,601,911 +0.27(+3.61%)
Apr 07, 2020 7.853 8.168 7.289 7.370 9,220,548 +0.15(+2.01%)
Apr 06, 2020 6.821 7.305 6.692 7.224 8,830,465 +0.93(+14.72%)
Apr 03, 2020 6.628 6.753 6.184 6.297 10,929,267 -0.33(-4.99%)
Apr 02, 2020 6.467 6.894 6.354 6.628 9,682,919 +0.17(+2.62%)
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.