INVESCO Ltd (NY: IVZ )

25.69 USD -0.66 (-2.50%)
Official Closing Price Updated: 7:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.47 25.58 25.18 25.56 4,070,639 -0.03(-0.12%)
Mar 30, 2011 25.59 25.59 25.59 25.59 4,798,653 +0.13(+0.51%)
Mar 29, 2011 25.29 25.48 25.05 25.46 2,820,329 +0.09(+0.35%)
Mar 28, 2011 25.61 25.81 25.37 25.37 2,501,438 -0.25(-0.98%)
Mar 25, 2011 25.97 26.07 25.62 25.62 2,530,369 -0.31(-1.20%)
Mar 24, 2011 25.68 25.99 25.35 25.93 3,075,667 +0.50(+1.97%)
Mar 23, 2011 25.22 25.44 24.88 25.43 2,605,472 +0.07(+0.28%)
Mar 22, 2011 25.40 25.60 25.16 25.36 2,535,200 -0.09(-0.35%)
Mar 21, 2011 25.12 25.48 24.98 25.45 3,929,172 +0.60(+2.41%)
Mar 18, 2011 25.03 25.20 24.59 24.85 4,747,909 +0.17(+0.69%)
Mar 17, 2011 24.63 24.87 24.35 24.68 3,248,123 +0.59(+2.45%)
Mar 16, 2011 24.82 24.94 23.87 24.09 5,678,834 -0.82(-3.29%)
Mar 15, 2011 24.60 25.06 24.54 24.91 4,641,290 -0.51(-2.01%)
Mar 14, 2011 25.45 25.79 25.27 25.42 5,212,884 -0.42(-1.63%)
Mar 11, 2011 25.42 25.92 25.25 25.84 2,597,870 +0.22(+0.86%)
Mar 10, 2011 26.09 26.20 25.48 25.62 3,770,057 -0.88(-3.32%)
Mar 09, 2011 26.50 26.86 26.24 26.50 3,685,593 -0.05(-0.19%)
Mar 08, 2011 26.21 26.71 26.00 26.55 2,908,341 +0.36(+1.37%)
Mar 07, 2011 26.67 26.87 26.04 26.19 2,557,870 -0.41(-1.54%)
Mar 04, 2011 27.18 27.19 26.37 26.60 3,516,420 -0.63(-2.31%)
Mar 03, 2011 26.43 27.28 26.36 27.23 4,738,039 +1.12(+4.29%)
Mar 02, 2011 25.84 26.17 25.39 26.11 5,439,622 +0.16(+0.62%)
Mar 01, 2011 26.79 26.94 25.82 25.95 5,128,053 -0.89(-3.32%)
Feb 28, 2011 26.34 26.96 26.27 26.84 5,646,885 +0.44(+1.67%)
Feb 25, 2011 25.81 26.48 25.75 26.40 3,890,081 +0.77(+3.00%)
Feb 24, 2011 25.64 25.85 25.24 25.63 4,921,853 -0.09(-0.35%)
Feb 23, 2011 26.17 26.43 25.36 25.72 5,316,445 -0.42(-1.61%)
Feb 22, 2011 26.93 27.12 26.09 26.14 5,519,770 -1.21(-4.42%)
Feb 18, 2011 27.44 27.50 27.22 27.35 4,865,338 -0.07(-0.26%)
Feb 17, 2011 27.19 27.45 27.17 27.42 7,135,932 +0.08(+0.29%)
Feb 16, 2011 26.58 27.39 26.58 27.34 6,810,112 +0.84(+3.17%)
Feb 15, 2011 25.86 26.55 25.86 26.50 4,842,843 +0.48(+1.84%)
Feb 14, 2011 25.77 26.03 25.58 26.02 2,349,982 +0.27(+1.05%)
Feb 11, 2011 25.11 25.99 25.01 25.75 3,920,938 +0.50(+1.98%)
Feb 10, 2011 25.20 25.27 24.86 25.25 4,036,206 +0.15(+0.60%)
Feb 09, 2011 25.30 25.41 24.96 25.10 2,997,259 -0.29(-1.14%)
Feb 08, 2011 25.70 25.71 25.24 25.39 3,382,223 -0.21(-0.82%)
Feb 07, 2011 25.45 25.92 25.40 25.60 2,900,403 +0.20(+0.79%)
Feb 04, 2011 25.09 25.45 24.90 25.40 3,478,017 +0.39(+1.56%)
Feb 03, 2011 24.89 25.05 24.67 25.01 2,905,165 +0.03(+0.12%)
Feb 02, 2011 25.08 25.29 24.95 24.98 3,087,740 -0.33(-1.30%)
Feb 01, 2011 24.90 25.34 24.66 25.31 5,600,390 +0.57(+2.30%)
Jan 31, 2011 24.67 24.81 24.43 24.74 6,384,340 +0.08(+0.32%)
Jan 28, 2011 25.48 25.61 24.60 24.66 10,371,999 -0.17(-0.68%)
Jan 27, 2011 24.23 24.99 23.86 24.83 7,951,047 +1.06(+4.46%)
Jan 26, 2011 24.04 24.04 23.64 23.77 5,291,980 -0.13(-0.54%)
Jan 25, 2011 24.06 24.19 23.67 23.90 4,347,878 -0.21(-0.87%)
Jan 24, 2011 23.93 24.28 23.73 24.11 3,033,739 +0.19(+0.79%)
Jan 21, 2011 24.24 24.40 23.82 23.92 5,041,981 +0.00(+0.00%)
Jan 20, 2011 24.56 24.67 23.91 23.92 6,368,085 -0.67(-2.72%)
Jan 19, 2011 25.00 25.19 24.51 24.59 4,612,870 -0.39(-1.56%)
Jan 18, 2011 24.69 29.94 24.68 24.98 6,153,284 -0.02(-0.08%)
Jan 14, 2011 24.73 25.18 24.55 25.00 5,447,614 +0.27(+1.09%)
Jan 13, 2011 24.65 24.78 24.41 24.73 6,584,775 -0.15(-0.60%)
Jan 12, 2011 24.66 24.93 24.34 24.88 6,904,124 +0.12(+0.48%)
Jan 11, 2011 24.46 25.08 24.40 24.76 7,432,325 +0.51(+2.10%)
Jan 10, 2011 24.29 24.40 23.94 24.25 5,082,011 -0.08(-0.33%)
Jan 07, 2011 24.48 24.50 23.96 24.33 4,880,858 -0.02(-0.08%)
Jan 06, 2011 24.45 24.50 24.18 24.35 4,235,204 -0.04(-0.16%)
Jan 05, 2011 24.20 24.45 24.18 24.39 6,230,228 -0.02(-0.08%)
Jan 04, 2011 24.39 24.54 24.13 24.41 5,388,277 -0.05(-0.20%)
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.