INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.70 31.67 30.51 31.38 1,038,507 +0.25(+0.80%)
Dec 28, 2007 31.32 31.50 29.83 31.13 1,507,029 -0.22(-0.70%)
Dec 27, 2007 31.25 32.25 31.24 31.35 2,344,559 -0.54(-1.69%)
Dec 26, 2007 31.45 32.08 31.34 31.89 2,299,854 +0.46(+1.46%)
Dec 24, 2007 31.73 31.75 30.85 31.43 1,755,270 -0.57(-1.78%)
Dec 21, 2007 30.17 32.00 29.25 32.00 10,763,247 +2.60(+8.84%)
Dec 20, 2007 28.71 29.84 28.71 29.40 3,699,100 +0.10(+0.34%)
Dec 19, 2007 28.90 30.62 27.67 29.30 5,944,967 +0.43(+1.49%)
Dec 18, 2007 29.00 29.91 28.19 28.87 5,299,200 +0.37(+1.30%)
Dec 17, 2007 27.95 28.95 27.46 28.50 7,436,000 +0.23(+0.81%)
Dec 14, 2007 26.10 28.58 26.10 28.27 6,685,900 +0.91(+3.33%)
Dec 13, 2007 27.08 27.68 26.99 27.36 2,162,300 -0.59(-2.11%)
Dec 12, 2007 28.27 28.50 27.58 27.95 2,716,400 -0.35(-1.24%)
Dec 11, 2007 27.69 28.53 27.69 28.30 2,478,200 +0.22(+0.78%)
Dec 10, 2007 27.60 29.11 27.39 28.08 6,088,665 -0.04(-0.14%)
Dec 07, 2007 27.50 28.39 27.49 28.12 8,517,321 +0.54(+1.96%)
Dec 06, 2007 27.55 27.80 27.30 27.58 6,018,500 -0.15(-0.54%)
Dec 05, 2007 27.95 28.45 27.23 27.73 7,780,200 +0.23(+0.84%)
Dec 04, 2007 27.03 28.33 26.61 27.50 9,728,092 +0.27(+0.99%)
Dec 03, 2007 25.31 27.45 25.12 27.23 35,892,456 +0.98(+3.73%)
Nov 30, 2007 26.02 26.79 25.82 26.25 7,534,795 -0.57(-2.13%)
Nov 29, 2007 26.63 26.94 26.37 26.82 2,078,600 +0.24(+0.90%)
Nov 28, 2007 25.70 26.63 25.70 26.58 1,359,400 +1.26(+4.98%)
Nov 27, 2007 25.07 25.36 24.90 25.32 3,094,595 -0.11(-0.43%)
Nov 26, 2007 26.35 26.40 25.35 25.43 456,600 -0.65(-2.49%)
Nov 23, 2007 25.75 26.12 25.71 26.08 236,000 +0.81(+3.21%)
Nov 21, 2007 25.13 25.59 24.99 25.27 1,316,800 -0.76(-2.92%)
Nov 20, 2007 25.95 26.25 25.61 26.03 1,029,620 +0.17(+0.66%)
Nov 19, 2007 25.99 26.07 25.66 25.86 998,300 -0.79(-2.96%)
Nov 16, 2007 26.75 26.84 26.24 26.65 1,303,300 +0.21(+0.79%)
Nov 15, 2007 26.57 26.86 26.07 26.44 1,381,300 -1.53(-5.47%)
Nov 14, 2007 28.06 28.29 27.69 27.97 1,128,100 -0.05(-0.18%)
Nov 13, 2007 27.37 28.05 27.37 28.02 1,057,200 +1.32(+4.94%)
Nov 12, 2007 26.67 27.28 26.41 26.70 1,463,001 -0.35(-1.29%)
Nov 09, 2007 26.62 27.34 26.12 27.05 1,808,300 -0.74(-2.66%)
Nov 08, 2007 27.40 28.11 27.27 27.79 1,701,333 -0.55(-1.94%)
Nov 07, 2007 29.08 29.15 28.18 28.34 703,100 -1.07(-3.64%)
Nov 06, 2007 28.55 29.60 28.55 29.41 767,808 +0.39(+1.34%)
Nov 05, 2007 28.53 29.05 28.52 29.02 520,000 -0.27(-0.92%)
Nov 02, 2007 29.13 29.43 28.85 29.29 693,900 -0.20(-0.68%)
Nov 01, 2007 30.30 30.30 29.33 29.49 601,300 -1.17(-3.82%)
Oct 31, 2007 30.40 30.86 30.27 30.66 1,211,100 +0.60(+2.00%)
Oct 30, 2007 30.12 30.23 29.99 30.06 497,800 +0.38(+1.28%)
Oct 29, 2007 29.85 29.91 29.39 29.68 346,500 +0.10(+0.34%)
Oct 26, 2007 29.38 29.74 29.17 29.58 604,900 +0.50(+1.72%)
Oct 25, 2007 29.24 29.30 28.73 29.08 515,600 -0.08(-0.27%)
Oct 24, 2007 29.13 29.19 28.30 29.16 611,300 +0.30(+1.04%)
Oct 23, 2007 28.57 28.86 28.22 28.86 765,900 +0.96(+3.44%)
Oct 22, 2007 27.12 28.02 27.10 27.90 561,100 +0.18(+0.65%)
Oct 19, 2007 28.53 28.60 27.67 27.72 646,400 -1.12(-3.88%)
Oct 18, 2007 28.81 28.96 28.51 28.84 415,100 -0.29(-1.00%)
Oct 17, 2007 29.14 29.23 28.71 29.13 315,400 +0.73(+2.57%)
Oct 16, 2007 28.60 28.68 28.12 28.40 1,201,300 -0.76(-2.61%)
Oct 15, 2007 29.34 29.36 28.89 29.16 376,700 -0.46(-1.55%)
Oct 12, 2007 29.37 29.65 29.23 29.62 282,600 +0.00(+0.00%)
Oct 11, 2007 29.89 30.27 29.48 29.62 413,000 -0.35(-1.17%)
Oct 10, 2007 29.83 29.97 29.45 29.97 1,418,400 +0.38(+1.28%)
Oct 09, 2007 28.80 29.59 28.72 29.59 1,835,000 +0.86(+2.99%)
Oct 08, 2007 28.71 28.93 28.56 28.73 541,100 -0.16(-0.55%)
Oct 05, 2007 28.33 29.05 28.33 28.89 698,900 +0.63(+2.23%)
Oct 04, 2007 28.40 28.41 28.00 28.26 453,700 +0.22(+0.78%)
Oct 03, 2007 28.18 28.27 27.97 28.04 763,600 -0.11(-0.39%)
Oct 02, 2007 27.96 28.20 27.90 28.15 1,248,900 +0.40(+1.44%)
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.