INVESCO Ltd (NY: IVZ )

25.79 USD -0.69 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.69 29.00 28.60 28.96 2,769,992 +0.31(+1.08%)
Mar 27, 2013 28.50 28.76 28.36 28.65 2,623,950 -0.09(-0.31%)
Mar 26, 2013 28.44 28.75 28.30 28.74 2,224,859 +0.42(+1.48%)
Mar 25, 2013 28.57 28.64 28.15 28.32 2,521,800 -0.07(-0.25%)
Mar 22, 2013 28.42 28.43 28.21 28.39 1,918,577 +0.12(+0.42%)
Mar 21, 2013 28.44 28.62 28.20 28.27 2,254,167 -0.33(-1.15%)
Mar 20, 2013 28.60 28.76 28.44 28.60 3,234,655 +0.25(+0.88%)
Mar 19, 2013 29.02 29.13 28.19 28.35 5,178,375 -0.56(-1.94%)
Mar 18, 2013 28.77 29.14 28.50 28.91 2,932,815 -0.22(-0.76%)
Mar 15, 2013 28.90 29.20 28.62 29.13 5,255,918 +0.30(+1.04%)
Mar 14, 2013 28.52 29.23 28.43 28.83 4,620,923 +0.38(+1.34%)
Mar 13, 2013 27.71 28.49 27.64 28.45 3,274,645 +0.33(+1.17%)
Mar 12, 2013 28.25 28.25 27.99 28.12 2,957,134 -0.13(-0.46%)
Mar 11, 2013 28.08 28.26 27.85 28.25 2,715,845 +0.14(+0.50%)
Mar 08, 2013 28.13 28.19 27.79 28.11 3,040,292 +0.17(+0.61%)
Mar 07, 2013 27.85 28.04 27.80 27.94 3,134,881 +0.16(+0.58%)
Mar 06, 2013 27.93 28.04 27.71 27.78 3,153,158 +0.08(+0.29%)
Mar 05, 2013 27.70 27.94 27.60 27.70 3,958,678 +0.24(+0.87%)
Mar 04, 2013 26.79 27.55 26.70 27.46 7,209,816 +0.63(+2.35%)
Mar 01, 2013 26.93 26.99 26.24 26.83 7,572,157 +0.04(+0.15%)
Feb 28, 2013 26.43 26.92 26.37 26.79 5,530,162 +0.35(+1.32%)
Feb 27, 2013 25.63 26.55 25.55 26.44 5,617,561 +0.80(+3.12%)
Feb 26, 2013 26.09 26.15 25.46 25.64 8,729,386 -0.95(-3.57%)
Feb 22, 2013 26.48 26.61 26.35 26.59 5,053,727 +0.29(+1.10%)
Feb 21, 2013 27.05 27.11 26.23 26.30 5,723,753 -0.86(-3.17%)
Feb 20, 2013 27.57 27.67 27.14 27.16 5,226,048 -0.50(-1.81%)
Feb 19, 2013 27.27 27.69 27.09 27.66 3,643,153 +0.30(+1.10%)
Feb 15, 2013 27.76 27.79 27.13 27.36 5,588,816 -0.42(-1.51%)
Feb 14, 2013 27.45 27.81 27.34 27.78 2,606,689 +0.15(+0.54%)
Feb 13, 2013 27.73 27.85 27.47 27.63 2,120,034 -0.08(-0.29%)
Feb 12, 2013 27.65 27.86 27.47 27.71 4,691,082 +0.28(+1.02%)
Feb 11, 2013 27.36 27.59 27.29 27.43 2,707,768 +0.12(+0.44%)
Feb 08, 2013 27.44 27.54 27.15 27.31 3,318,753 -0.03(-0.11%)
Feb 07, 2013 27.56 27.61 27.02 27.34 2,650,303 -0.16(-0.58%)
Feb 06, 2013 27.37 27.55 27.21 27.50 4,112,956 +0.22(+0.81%)
Feb 04, 2013 27.55 27.56 26.95 27.28 5,283,543 -0.49(-1.76%)
Feb 01, 2013 27.18 28.01 27.00 27.77 7,145,359 +0.52(+1.91%)
Jan 31, 2013 27.00 28.14 26.74 27.25 10,624,919 -1.03(-3.64%)
Jan 30, 2013 28.24 28.49 28.20 28.28 3,920,516 -0.05(-0.18%)
Jan 29, 2013 27.94 28.39 27.87 28.33 4,397,561 +0.34(+1.21%)
Jan 28, 2013 28.22 28.25 27.76 27.99 2,571,425 -0.21(-0.74%)
Jan 25, 2013 27.96 28.26 27.76 28.20 3,229,062 +0.43(+1.55%)
Jan 24, 2013 27.63 28.08 27.55 27.77 3,491,430 +0.18(+0.65%)
Jan 23, 2013 27.83 27.83 27.48 27.59 2,791,961 -0.30(-1.08%)
Jan 22, 2013 27.56 27.89 27.55 27.89 3,367,376 +0.23(+0.83%)
Jan 18, 2013 27.49 27.68 27.27 27.66 3,347,838 +0.18(+0.66%)
Jan 17, 2013 27.47 27.63 27.28 27.48 2,629,475 +0.25(+0.92%)
Jan 16, 2013 27.38 27.50 27.19 27.23 2,395,196 -0.30(-1.09%)
Jan 15, 2013 27.16 27.53 27.07 27.53 1,741,375 +0.19(+0.69%)
Jan 14, 2013 27.50 27.55 27.05 27.34 4,613,849 -0.40(-1.44%)
Jan 11, 2013 27.55 27.83 27.49 27.74 3,362,812 +0.18(+0.65%)
Jan 10, 2013 27.52 27.62 27.32 27.56 2,627,100 +0.19(+0.69%)
Jan 09, 2013 27.34 27.50 27.30 27.37 3,017,871 +0.14(+0.51%)
Jan 08, 2013 27.42 27.43 27.08 27.23 2,108,322 -0.25(-0.91%)
Jan 07, 2013 27.39 27.59 27.25 27.48 4,703,667 -0.08(-0.29%)
Jan 04, 2013 27.00 27.60 26.86 27.56 5,369,072 +0.55(+2.04%)
Jan 03, 2013 26.96 27.16 26.77 27.01 3,910,882 +0.05(+0.19%)
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.