INVESCO Ltd (NY: IVZ )

23.43 USD +0.66 (+2.90%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.41 23.49 23.49 23.49 1,888,600 -0.01(-0.04%)
Dec 30, 2009 23.16 23.52 23.14 23.50 1,847,867 +0.23(+0.99%)
Dec 29, 2009 23.35 23.43 23.14 23.27 2,049,853 -0.08(-0.34%)
Dec 28, 2009 23.26 23.37 23.13 23.35 1,496,806 +0.09(+0.39%)
Dec 24, 2009 23.12 23.33 23.04 23.26 848,934 +0.14(+0.61%)
Dec 23, 2009 22.90 23.14 22.68 23.12 1,860,034 +0.32(+1.40%)
Dec 22, 2009 22.38 22.94 22.38 22.80 3,093,180 +0.34(+1.51%)
Dec 21, 2009 21.40 22.71 21.25 22.46 5,264,276 +1.22(+5.74%)
Dec 18, 2009 22.01 22.01 21.10 21.24 7,463,856 -0.52(-2.39%)
Dec 17, 2009 22.18 22.30 21.75 21.76 2,417,595 -0.57(-2.55%)
Dec 16, 2009 21.72 22.45 21.72 22.33 2,305,934 +0.52(+2.38%)
Dec 15, 2009 22.00 22.17 21.73 21.81 2,587,587 -0.25(-1.13%)
Dec 14, 2009 21.97 22.08 21.91 22.06 4,454,413 +0.59(+2.75%)
Dec 11, 2009 21.57 21.76 21.23 21.47 2,557,359 -0.18(-0.83%)
Dec 10, 2009 21.59 21.77 21.49 21.65 2,754,940 +0.16(+0.74%)
Dec 09, 2009 21.21 21.52 20.89 21.49 2,474,414 +0.41(+1.94%)
Dec 08, 2009 21.19 21.34 20.98 21.08 2,846,688 -0.22(-1.03%)
Dec 07, 2009 21.50 21.61 21.15 21.30 2,601,719 -0.33(-1.53%)
Dec 04, 2009 22.42 22.42 21.24 21.63 3,962,193 -0.18(-0.83%)
Dec 03, 2009 22.26 22.45 21.78 21.81 2,039,627 -0.44(-1.98%)
Dec 02, 2009 22.21 22.47 22.03 22.25 2,259,819 +0.04(+0.18%)
Dec 01, 2009 22.22 22.46 21.91 22.21 3,605,026 -0.04(-0.18%)
Nov 30, 2009 21.83 22.30 21.37 22.25 3,303,072 +0.57(+2.63%)
Nov 27, 2009 21.92 22.24 21.12 21.68 1,448,378 -1.00(-4.41%)
Nov 25, 2009 22.87 22.92 22.48 22.68 1,573,116 -0.04(-0.18%)
Nov 24, 2009 22.49 22.76 22.31 22.72 2,574,385 +0.17(+0.75%)
Nov 23, 2009 22.63 22.88 22.34 22.55 2,527,100 +0.45(+2.04%)
Nov 20, 2009 22.08 22.46 21.88 22.10 3,109,837 -0.21(-0.94%)
Nov 19, 2009 23.10 23.20 22.24 22.31 3,569,080 -0.95(-4.08%)
Nov 18, 2009 23.43 23.50 23.01 23.26 2,664,640 -0.24(-1.02%)
Nov 17, 2009 23.61 23.87 23.44 23.50 3,066,116 -0.24(-1.01%)
Nov 16, 2009 23.86 24.00 23.55 23.74 2,763,667 +0.09(+0.38%)
Nov 13, 2009 23.62 23.69 23.39 23.65 1,958,549 +0.04(+0.17%)
Nov 12, 2009 23.70 23.94 23.48 23.61 3,248,419 -0.16(-0.67%)
Nov 11, 2009 23.21 23.96 23.20 23.77 4,482,574 +0.64(+2.77%)
Nov 10, 2009 23.30 23.63 23.07 23.13 4,144,953 -0.34(-1.45%)
Nov 09, 2009 23.25 23.50 23.02 23.47 3,846,243 +0.38(+1.65%)
Nov 06, 2009 22.54 23.13 22.43 23.09 2,632,906 +0.38(+1.67%)
Nov 05, 2009 22.60 23.05 22.49 22.71 7,991,548 +0.24(+1.07%)
Nov 04, 2009 22.45 22.82 22.09 22.47 6,641,839 +0.25(+1.13%)
Nov 03, 2009 21.41 22.27 21.28 22.22 6,323,461 +0.50(+2.30%)
Nov 02, 2009 21.52 21.90 21.25 21.72 6,343,833 +0.57(+2.70%)
Oct 30, 2009 21.95 22.17 21.15 21.15 9,452,265 -0.44(-2.04%)
Oct 29, 2009 20.30 21.60 20.20 21.59 10,399,893 +1.55(+7.73%)
Oct 28, 2009 21.06 21.40 20.04 20.04 7,167,581 -1.26(-5.92%)
Oct 27, 2009 21.75 21.87 21.21 21.30 5,275,182 -0.39(-1.80%)
Oct 26, 2009 22.34 22.77 21.62 21.69 5,581,027 -0.67(-3.00%)
Oct 23, 2009 22.42 22.46 22.15 22.36 7,327,773 -0.64(-2.78%)
Oct 22, 2009 22.83 23.06 22.31 23.00 6,117,312 +0.21(+0.92%)
Oct 21, 2009 23.19 23.54 22.72 22.79 6,601,509 -0.51(-2.19%)
Oct 20, 2009 23.47 23.56 23.20 23.30 11,738,871 +0.18(+0.78%)
Oct 19, 2009 22.89 23.23 22.74 23.12 3,184,394 +0.37(+1.63%)
Oct 16, 2009 22.46 22.97 22.31 22.75 2,995,595 -0.35(-1.52%)
Oct 15, 2009 23.27 23.49 22.82 23.10 5,971,792 -0.87(-3.63%)
Oct 14, 2009 23.33 24.00 23.10 23.97 4,638,547 +1.26(+5.55%)
Oct 13, 2009 23.06 23.49 22.69 22.71 3,873,991 -0.41(-1.77%)
Oct 12, 2009 23.83 23.95 23.04 23.12 4,306,180 -0.69(-2.90%)
Oct 09, 2009 23.52 23.90 23.37 23.81 2,243,348 +0.24(+1.02%)
Oct 08, 2009 23.69 23.93 23.40 23.57 2,946,277 -0.02(-0.08%)
Oct 07, 2009 23.40 23.59 22.93 23.59 3,365,979 +0.09(+0.38%)
Oct 06, 2009 23.55 23.88 22.93 23.50 5,007,854 +0.00(+0.00%)
Oct 05, 2009 23.19 23.50 22.77 23.50 5,496,146 +0.52(+2.26%)
Oct 02, 2009 21.47 23.19 21.39 22.98 9,999,606 +1.19(+5.46%)
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.