INVESCO Ltd (NY: IVZ )

26.35 USD +0.56 (+2.17%)
Official Closing Price Updated: 7:57 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.36 26.68 26.05 26.67 4,103,115 +0.54(+2.07%)
Mar 29, 2012 26.05 26.22 25.89 26.13 3,306,408 -0.18(-0.68%)
Mar 28, 2012 26.46 26.60 25.96 26.31 2,694,669 -0.16(-0.60%)
Mar 27, 2012 26.89 26.94 26.47 26.47 3,035,759 -0.37(-1.38%)
Mar 26, 2012 26.59 26.84 26.46 26.84 4,295,096 +0.55(+2.09%)
Mar 23, 2012 25.83 26.38 25.74 26.29 4,179,762 +0.51(+1.98%)
Mar 22, 2012 26.14 26.22 25.72 25.78 4,782,759 -0.60(-2.27%)
Mar 21, 2012 26.16 26.52 26.05 26.38 4,894,917 +0.32(+1.23%)
Mar 20, 2012 26.09 26.21 25.80 26.06 2,429,858 -0.24(-0.91%)
Mar 19, 2012 26.08 26.57 25.96 26.30 3,929,393 +0.16(+0.61%)
Mar 16, 2012 26.37 26.43 26.00 26.14 4,614,636 -0.23(-0.87%)
Mar 15, 2012 26.00 26.47 25.76 26.37 3,644,850 +0.40(+1.54%)
Mar 14, 2012 25.95 26.04 25.64 25.97 4,705,694 -0.02(-0.08%)
Mar 13, 2012 25.16 26.00 25.03 25.99 5,741,615 +0.93(+3.71%)
Mar 12, 2012 24.86 25.06 24.70 25.06 3,735,224 +0.19(+0.76%)
Mar 09, 2012 24.45 25.00 24.42 24.87 2,832,414 +0.27(+1.10%)
Mar 08, 2012 24.54 24.67 24.34 24.60 2,523,068 +0.34(+1.40%)
Mar 07, 2012 24.04 24.31 23.94 24.26 3,010,281 +0.38(+1.59%)
Mar 06, 2012 24.00 24.14 23.76 23.88 3,871,367 -0.54(-2.21%)
Mar 05, 2012 24.60 24.63 24.24 24.42 3,849,764 -0.35(-1.41%)
Mar 02, 2012 24.82 25.04 24.77 24.77 2,467,762 -0.11(-0.44%)
Mar 01, 2012 24.56 25.07 24.43 24.88 3,185,955 +0.11(+0.44%)
Feb 29, 2012 24.95 25.20 24.65 24.77 4,368,282 -0.19(-0.76%)
Feb 28, 2012 24.84 25.11 24.73 24.96 5,238,103 +0.19(+0.77%)
Feb 27, 2012 24.69 24.96 24.44 24.77 3,526,012 -0.11(-0.44%)
Feb 24, 2012 24.99 25.00 24.76 24.88 2,705,813 -0.07(-0.28%)
Feb 23, 2012 24.67 24.99 24.56 24.95 3,086,567 +0.19(+0.77%)
Feb 22, 2012 24.81 24.98 24.68 24.76 4,164,460 -0.04(-0.16%)
Feb 21, 2012 24.77 24.96 24.70 24.80 4,426,807 +0.10(+0.40%)
Feb 17, 2012 24.87 24.94 24.60 24.70 3,664,417 -0.03(-0.12%)
Feb 16, 2012 23.85 24.75 23.80 24.73 4,734,964 +0.88(+3.69%)
Feb 15, 2012 24.13 24.21 23.73 23.85 2,911,641 -0.10(-0.42%)
Feb 14, 2012 24.20 24.20 23.78 23.95 3,676,873 -0.41(-1.68%)
Feb 13, 2012 24.44 24.57 24.19 24.36 2,536,620 +0.26(+1.08%)
Feb 10, 2012 24.10 24.38 24.01 24.10 3,552,678 -0.34(-1.39%)
Feb 09, 2012 24.48 24.65 24.29 24.44 5,161,423 +0.12(+0.49%)
Feb 08, 2012 24.26 24.41 24.19 24.32 4,861,523 +0.04(+0.16%)
Feb 07, 2012 23.66 24.32 23.50 24.28 4,598,394 +0.39(+1.63%)
Feb 06, 2012 23.68 24.05 23.55 23.89 3,762,433 +0.01(+0.04%)
Feb 03, 2012 23.54 23.91 23.44 23.88 5,614,408 +0.73(+3.15%)
Feb 02, 2012 23.18 23.30 22.95 23.15 2,890,937 -0.03(-0.13%)
Feb 01, 2012 22.83 23.26 22.71 23.18 3,015,264 +0.61(+2.70%)
Jan 31, 2012 22.78 22.83 22.32 22.57 3,622,586 +0.02(+0.09%)
Jan 30, 2012 22.65 22.86 22.54 22.55 5,426,404 -0.44(-1.91%)
Jan 27, 2012 22.66 23.30 22.66 22.99 5,642,879 +0.21(+0.92%)
Jan 26, 2012 22.41 23.00 22.41 22.78 4,815,949 +0.62(+2.80%)
Jan 25, 2012 22.35 22.35 22.08 22.16 3,962,834 -0.23(-1.03%)
Jan 24, 2012 22.12 22.42 22.12 22.39 3,161,594 -0.01(-0.04%)
Jan 23, 2012 22.46 22.59 22.25 22.40 3,013,067 -0.04(-0.18%)
Jan 20, 2012 22.16 22.46 22.04 22.44 3,941,061 +0.27(+1.22%)
Jan 19, 2012 22.10 22.33 22.05 22.17 3,744,592 +0.20(+0.91%)
Jan 18, 2012 21.55 22.01 21.42 21.97 3,277,231 +0.34(+1.57%)
Jan 17, 2012 22.05 22.21 21.54 21.63 2,802,076 +0.01(+0.05%)
Jan 13, 2012 21.51 21.66 20.99 21.62 3,679,359 -0.10(-0.46%)
Jan 12, 2012 21.44 22.00 21.44 21.72 6,467,639 +0.43(+2.02%)
Jan 11, 2012 21.48 21.52 21.19 21.29 5,473,368 -0.33(-1.53%)
Jan 10, 2012 21.28 21.75 21.26 21.62 4,628,082 +0.73(+3.49%)
Jan 09, 2012 20.84 20.98 20.73 20.89 2,481,493 +0.12(+0.58%)
Jan 06, 2012 20.80 21.08 20.56 20.77 3,651,001 +0.20(+0.97%)
Jan 05, 2012 20.12 20.61 19.92 20.57 5,663,092 +0.22(+1.08%)
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.