INVESCO Ltd (NY: IVZ )

16.43 -0.67 (-3.89%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.64 24.34 23.60 24.06 3,101,498 +0.39(+1.65%)
Dec 30, 2010 23.65 23.79 23.46 23.67 1,328,998 -0.07(-0.29%)
Dec 29, 2010 23.76 23.86 23.63 23.74 1,043,984 +0.06(+0.25%)
Dec 28, 2010 23.76 23.80 23.47 23.68 1,615,082 -0.04(-0.17%)
Dec 27, 2010 23.51 23.72 23.46 23.72 1,116,912 +0.04(+0.17%)
Dec 23, 2010 23.67 23.75 23.51 23.68 1,391,656 -0.07(-0.29%)
Dec 22, 2010 23.67 23.91 23.62 23.75 3,305,563 +0.16(+0.68%)
Dec 21, 2010 22.92 23.62 22.92 23.59 4,585,260 +0.77(+3.37%)
Dec 20, 2010 23.02 23.04 22.55 22.82 2,232,645 +0.04(+0.18%)
Dec 17, 2010 22.65 22.90 22.55 22.78 4,763,536 +0.17(+0.75%)
Dec 16, 2010 22.73 22.73 22.40 22.61 2,582,594 -0.03(-0.13%)
Dec 15, 2010 22.75 23.08 22.60 22.64 3,858,127 -0.19(-0.83%)
Dec 14, 2010 23.10 23.17 22.68 22.83 2,549,316 -0.20(-0.87%)
Dec 13, 2010 23.28 23.31 22.92 23.03 2,842,582 -0.20(-0.86%)
Dec 10, 2010 23.19 23.39 22.88 23.23 4,322,881 +0.06(+0.26%)
Dec 09, 2010 23.27 23.35 23.01 23.17 5,055,166 +0.09(+0.39%)
Dec 08, 2010 22.97 23.18 22.71 23.08 5,180,542 +0.10(+0.44%)
Dec 07, 2010 23.07 23.39 22.93 22.98 5,946,079 +0.16(+0.70%)
Dec 06, 2010 22.88 22.98 22.67 22.82 3,115,585 -0.17(-0.74%)
Dec 03, 2010 22.79 23.09 22.68 22.99 3,938,231 +0.12(+0.52%)
Dec 02, 2010 22.45 22.94 22.42 22.87 4,252,364 +0.41(+1.83%)
Dec 01, 2010 22.00 22.48 21.99 22.46 4,359,736 +0.72(+3.31%)
Nov 30, 2010 21.39 21.92 21.39 21.74 4,566,758 +0.05(+0.23%)
Nov 29, 2010 21.49 21.78 21.29 21.69 2,722,137 -0.02(-0.09%)
Nov 26, 2010 21.57 21.87 21.43 21.71 1,371,718 -0.24(-1.09%)
Nov 24, 2010 21.30 21.95 21.95 21.95 4,711,771 +0.79(+3.73%)
Nov 23, 2010 21.36 21.41 21.02 21.16 4,029,690 -0.55(-2.53%)
Nov 22, 2010 21.83 21.84 21.48 21.71 2,874,762 -0.22(-1.00%)
Nov 19, 2010 21.90 21.95 21.57 21.93 2,893,235 +0.12(+0.55%)
Nov 18, 2010 21.83 22.05 21.77 21.81 3,529,128 +0.30(+1.39%)
Nov 17, 2010 21.60 21.72 21.45 21.51 4,118,264 -0.18(-0.83%)
Nov 16, 2010 21.97 22.05 21.56 21.69 5,570,145 -0.49(-2.21%)
Nov 15, 2010 22.28 22.57 21.99 22.18 3,599,848 +0.05(+0.23%)
Nov 12, 2010 22.25 22.47 21.96 22.13 4,456,249 -0.32(-1.43%)
Nov 11, 2010 22.01 22.74 21.86 22.45 7,964,870 +0.16(+0.72%)
Nov 10, 2010 21.90 22.39 21.88 22.29 24,083,778 -0.91(-3.92%)
Nov 09, 2010 23.61 23.67 23.13 23.20 3,526,642 -0.37(-1.57%)
Nov 08, 2010 24.08 24.15 23.49 23.57 3,260,225 -0.67(-2.76%)
Nov 05, 2010 23.98 24.38 23.85 24.24 4,094,593 +0.24(+1.00%)
Nov 04, 2010 23.61 24.00 23.42 24.00 5,069,510 +0.62(+2.65%)
Nov 03, 2010 23.43 23.58 22.74 23.38 3,702,065 -0.05(-0.21%)
Nov 02, 2010 23.18 23.45 23.14 23.43 2,935,860 +0.56(+2.45%)
Nov 01, 2010 23.18 23.21 22.61 22.87 2,947,435 -0.13(-0.57%)
Oct 29, 2010 22.38 23.00 22.23 23.00 4,525,889 +0.53(+2.36%)
Oct 28, 2010 22.78 22.78 22.36 22.47 2,786,079 -0.05(-0.22%)
Oct 27, 2010 22.21 22.54 22.05 22.52 2,488,808 +0.41(+1.85%)
Oct 25, 2010 22.72 22.79 22.05 22.11 4,418,305 -0.21(-0.94%)
Oct 22, 2010 22.38 22.62 22.21 22.32 3,177,182 +0.02(+0.09%)
Oct 21, 2010 22.79 23.22 22.25 22.30 5,744,385 -0.36(-1.59%)
Oct 20, 2010 22.51 23.00 22.50 22.66 3,469,101 +0.23(+1.03%)
Oct 19, 2010 22.65 22.86 22.20 22.43 4,721,571 -0.56(-2.44%)
Oct 18, 2010 22.60 23.01 21.75 22.99 3,006,122 +0.13(+0.57%)
Oct 15, 2010 23.14 23.16 22.59 22.86 4,566,752 -0.08(-0.35%)
Oct 14, 2010 22.83 23.10 22.76 22.94 5,190,627 +0.07(+0.31%)
Oct 13, 2010 22.59 23.37 22.59 22.87 6,745,951 +0.43(+1.92%)
Oct 12, 2010 22.46 22.71 22.22 22.44 5,497,879 -0.06(-0.27%)
Oct 11, 2010 22.48 22.64 22.34 22.50 2,669,310 +0.09(+0.40%)
Oct 08, 2010 22.41 22.63 22.01 22.41 4,449,006 +0.22(+0.99%)
Oct 07, 2010 22.09 22.28 21.92 22.19 5,772,253 +0.26(+1.19%)
Oct 06, 2010 21.72 21.96 21.61 21.93 4,221,227 +0.12(+0.55%)
Oct 05, 2010 21.37 21.91 21.08 21.81 6,108,279 +0.75(+3.56%)
Oct 04, 2010 21.29 21.55 20.87 21.06 2,445,756 -0.31(-1.45%)
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.