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, 2009 13.16 14.18 13.10 13.86 6,522,970 +0.82(+6.29%)
Mar 30, 2009 14.22 14.22 12.99 13.04 6,461,250 -1.61(-10.99%)
Mar 26, 2009 14.08 14.88 13.34 14.65 6,773,124 +0.93(+6.78%)
Mar 25, 2009 13.65 14.19 12.82 13.72 5,686,039 +0.03(+0.22%)
Mar 24, 2009 13.11 14.44 13.11 13.69 7,664,959 -0.67(-4.67%)
Mar 23, 2009 13.05 14.36 12.98 14.36 9,301,050 +2.01(+16.28%)
Mar 20, 2009 12.23 12.50 11.80 12.35 8,543,121 -0.11(-0.84%)
Mar 19, 2009 13.52 13.52 11.97 12.46 5,859,902 -0.78(-5.86%)
Mar 18, 2009 12.21 13.23 11.71 13.23 6,894,058 +0.74(+5.92%)
Mar 17, 2009 11.71 12.49 11.49 12.49 4,417,392 +0.84(+7.21%)
Mar 16, 2009 12.69 12.77 11.58 11.65 5,019,862 -0.64(-5.21%)
Mar 13, 2009 12.67 12.70 11.84 12.29 0 -0.31(-2.46%)
Mar 12, 2009 10.94 12.61 10.94 12.60 7,276,534 +1.06(+9.19%)
Mar 11, 2009 11.32 11.85 10.68 11.54 5,320,033 +0.48(+4.34%)
Mar 10, 2009 9.370 11.15 9.340 11.06 6,524,737 +1.55(+16.30%)
Mar 09, 2009 9.910 10.05 9.330 9.510 3,965,705 -0.32(-3.26%)
Mar 06, 2009 9.990 10.11 9.370 9.830 0 +0.18(+1.87%)
Mar 05, 2009 10.07 10.50 9.440 9.650 5,128,382 -0.83(-7.92%)
Mar 04, 2009 9.560 10.81 9.560 10.48 6,996,689 -0.02(-0.19%)
Mar 02, 2009 11.18 11.58 10.35 10.50 6,523,953 -0.93(-8.14%)
Feb 27, 2009 11.49 12.22 11.36 11.43 0 -0.82(-6.69%)
Feb 26, 2009 12.39 12.66 11.83 12.25 5,113,402 +0.10(+0.82%)
Feb 25, 2009 12.49 12.81 11.75 12.15 4,842,223 -0.51(-4.03%)
Feb 24, 2009 11.08 12.69 11.08 12.66 6,616,844 +1.57(+14.16%)
Feb 23, 2009 12.38 12.58 11.07 11.09 5,851,904 -1.36(-10.92%)
Feb 20, 2009 11.35 12.95 11.35 12.45 5,413,127 +0.16(+1.30%)
Feb 19, 2009 12.79 13.15 12.26 12.29 5,182,777 -0.52(-4.06%)
Feb 18, 2009 12.80 13.00 12.27 12.81 4,411,572 +0.22(+1.75%)
Feb 17, 2009 11.42 12.90 11.42 12.59 5,404,791 -0.72(-5.41%)
Feb 13, 2009 13.34 13.62 12.94 13.31 4,686,559 -0.09(-0.67%)
Feb 12, 2009 13.02 13.54 12.12 13.40 4,406,440 -0.06(-0.45%)
Feb 11, 2009 13.14 13.53 12.75 13.46 2,851,281 +0.67(+5.24%)
Feb 10, 2009 13.65 14.15 12.60 12.79 6,859,587 -1.16(-8.32%)
Feb 09, 2009 14.48 14.48 13.64 13.95 2,682,624 -0.26(-1.83%)
Feb 06, 2009 13.97 14.28 13.57 14.21 5,227,791 +0.51(+3.72%)
Feb 05, 2009 12.40 14.13 12.14 13.70 5,711,458 +1.16(+9.25%)
Feb 04, 2009 12.44 13.10 12.32 12.54 2,348,959 +0.21(+1.70%)
Feb 03, 2009 12.41 12.57 11.97 12.33 3,298,346 -0.16(-1.28%)
Feb 02, 2009 11.42 12.60 11.20 12.49 4,182,848 +0.70(+5.94%)
Jan 30, 2009 11.65 12.32 11.21 11.79 0 +0.26(+2.25%)
Jan 29, 2009 12.41 12.69 11.41 11.53 5,574,035 -1.51(-11.58%)
Jan 28, 2009 13.29 13.29 11.60 13.04 5,161,408 +1.54(+13.39%)
Jan 27, 2009 11.73 11.79 11.30 11.50 3,212,929 +0.02(+0.17%)
Jan 26, 2009 12.33 12.45 11.14 11.48 3,853,995 -0.42(-3.53%)
Jan 23, 2009 10.85 12.03 10.41 11.90 3,736,586 +0.73(+6.54%)
Jan 22, 2009 11.11 11.93 10.74 11.17 4,084,609 -0.37(-3.21%)
Jan 21, 2009 11.50 11.81 10.65 11.54 6,601,547 +0.43(+3.87%)
Jan 20, 2009 11.72 12.71 11.00 11.11 4,563,508 -1.25(-10.11%)
Jan 16, 2009 12.76 13.16 11.79 12.36 4,654,366 -0.04(-0.32%)
Jan 15, 2009 12.17 13.28 11.70 12.40 5,524,192 +0.09(+0.73%)
Jan 14, 2009 12.66 13.01 11.88 12.31 4,460,460 -0.91(-6.88%)
Jan 13, 2009 12.86 13.39 12.65 13.22 3,770,845 +0.12(+0.92%)
Jan 12, 2009 13.50 13.75 12.88 13.10 3,873,731 -0.46(-3.39%)
Jan 09, 2009 13.63 14.05 13.27 13.56 3,615,683 -0.04(-0.29%)
Jan 08, 2009 13.64 13.93 13.13 13.60 3,361,832 -0.21(-1.52%)
Jan 07, 2009 14.23 14.52 13.71 13.81 3,568,940 -0.89(-6.05%)
Jan 06, 2009 14.33 15.00 14.24 14.70 3,675,032 +0.59(+4.18%)
Jan 05, 2009 14.74 14.99 14.02 14.11 4,049,304 -0.89(-5.93%)
Jan 02, 2009 14.50 15.00 13.92 15.00 0 +0.56(+3.88%)
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.