INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.96 24.40 23.57 24.36 1,787,034 +0.64(+2.70%)
Mar 28, 2008 24.30 24.64 23.53 23.72 1,437,321 -0.26(-1.08%)
Mar 27, 2008 24.96 24.96 23.98 23.98 1,235,024 -0.72(-2.91%)
Mar 26, 2008 24.90 25.01 24.24 24.70 2,399,860 -0.31(-1.24%)
Mar 25, 2008 24.60 25.30 24.22 25.01 2,399,411 +0.51(+2.08%)
Mar 24, 2008 24.79 25.90 24.29 24.50 2,837,352 -0.05(-0.20%)
Mar 21, 2008 22.74 24.67 22.17 24.55 4,907,137 +0.00(+0.00%)
Mar 20, 2008 22.74 24.67 22.17 24.55 4,907,137 +1.94(+8.58%)
Mar 19, 2008 22.95 23.27 22.52 22.61 3,535,268 -0.21(-0.92%)
Mar 18, 2008 21.84 23.10 21.65 22.82 4,353,187 +1.32(+6.14%)
Mar 17, 2008 21.44 21.50 19.78 21.50 4,418,863 -0.63(-2.85%)
Mar 14, 2008 22.90 23.06 21.93 22.13 2,136,898 -0.81(-3.53%)
Mar 13, 2008 22.00 23.14 21.84 22.94 3,000,205 +0.02(+0.09%)
Mar 12, 2008 22.90 23.53 22.55 22.92 2,565,822 +0.23(+1.01%)
Mar 11, 2008 22.00 23.10 21.67 22.69 4,553,482 +1.26(+5.88%)
Mar 10, 2008 22.10 22.46 20.96 21.43 3,444,974 -0.88(-3.94%)
Mar 07, 2008 22.21 23.01 21.89 22.31 5,204,795 -0.45(-1.98%)
Mar 06, 2008 24.20 24.39 22.63 22.76 2,650,495 -1.57(-6.45%)
Mar 05, 2008 24.30 24.67 23.61 24.33 2,089,287 +0.04(+0.16%)
Mar 04, 2008 22.75 24.99 22.75 24.29 2,703,976 -0.22(-0.90%)
Mar 03, 2008 25.86 25.91 24.09 24.51 2,618,400 -1.10(-4.30%)
Feb 29, 2008 26.35 26.54 25.45 25.61 1,771,655 -1.40(-5.18%)
Feb 28, 2008 27.11 27.32 26.42 27.01 1,384,730 -0.19(-0.70%)
Feb 27, 2008 26.55 27.34 26.55 27.20 1,073,027 +0.13(+0.48%)
Feb 26, 2008 26.23 27.70 26.16 27.07 2,860,185 +0.87(+3.32%)
Feb 25, 2008 25.32 26.33 25.26 26.20 2,176,377 +0.50(+1.95%)
Feb 22, 2008 25.80 25.80 25.17 25.70 3,279,566 -0.06(-0.23%)
Feb 21, 2008 25.51 26.36 25.45 25.76 3,214,318 +0.20(+0.78%)
Feb 20, 2008 24.40 25.65 24.35 25.56 2,078,357 +0.50(+2.00%)
Feb 19, 2008 25.21 25.38 24.93 25.06 1,203,976 -0.10(-0.40%)
Feb 18, 2008 24.64 25.26 24.64 25.16 0 +0.00(+0.00%)
Feb 15, 2008 24.64 25.26 24.64 25.16 1,026,700 +0.32(+1.29%)
Feb 14, 2008 24.85 25.30 24.71 24.84 2,347,405 -0.76(-2.97%)
Feb 13, 2008 25.90 26.39 25.39 25.60 3,036,805 +0.15(+0.59%)
Feb 12, 2008 25.04 25.62 25.00 25.45 3,745,670 +0.24(+0.95%)
Feb 11, 2008 25.84 25.84 24.86 25.21 2,839,245 -0.43(-1.68%)
Feb 08, 2008 25.85 26.16 25.36 25.64 3,057,063 -0.64(-2.44%)
Feb 07, 2008 26.50 26.73 25.79 26.28 3,109,963 -0.29(-1.09%)
Feb 06, 2008 27.41 27.46 26.35 26.57 4,292,662 -0.41(-1.52%)
Feb 05, 2008 27.93 28.32 26.48 26.98 3,556,070 -0.53(-1.93%)
Feb 04, 2008 28.56 28.56 26.98 27.51 3,080,304 -0.82(-2.89%)
Feb 01, 2008 27.62 28.36 27.15 28.33 3,428,194 +1.11(+4.08%)
Jan 31, 2008 27.00 27.45 25.10 27.22 3,304,532 +0.85(+3.22%)
Jan 30, 2008 26.94 27.19 26.05 26.37 2,199,200 -0.60(-2.22%)
Jan 29, 2008 26.50 27.10 26.30 26.97 2,798,975 +0.49(+1.85%)
Jan 28, 2008 25.78 26.49 25.34 26.48 1,824,392 +0.53(+2.04%)
Jan 25, 2008 26.63 27.18 25.86 25.95 2,823,112 -0.06(-0.23%)
Jan 24, 2008 25.00 26.89 24.60 26.01 4,660,974 +1.25(+5.05%)
Jan 23, 2008 23.40 24.91 23.40 24.76 4,154,187 +0.30(+1.23%)
Jan 22, 2008 24.37 25.00 22.95 24.46 5,837,392 -0.52(-2.08%)
Jan 21, 2008 25.26 25.45 24.14 24.98 0 +0.00(+0.00%)
Jan 18, 2008 25.26 25.45 24.14 24.98 5,046,363 -0.32(-1.26%)
Jan 17, 2008 26.46 26.58 25.14 25.30 2,606,303 -0.91(-3.47%)
Jan 16, 2008 26.10 26.65 24.95 26.21 5,126,073 -0.08(-0.30%)
Jan 15, 2008 27.47 27.47 26.01 26.29 3,032,270 -1.48(-5.33%)
Jan 14, 2008 27.10 27.99 27.01 27.77 1,273,700 +0.35(+1.28%)
Jan 11, 2008 27.90 27.92 26.88 27.42 1,940,801 -0.42(-1.51%)
Jan 10, 2008 26.49 28.35 26.41 27.84 3,889,000 +0.97(+3.61%)
Jan 09, 2008 25.40 27.04 25.32 26.87 5,074,653 -0.08(-0.30%)
Jan 08, 2008 29.02 29.28 26.65 26.95 6,396,684 -1.79(-6.23%)
Jan 07, 2008 28.55 29.02 27.79 28.74 3,666,176 -0.14(-0.48%)
Jan 04, 2008 30.43 30.70 28.49 28.88 5,337,039 -1.78(-5.81%)
Jan 03, 2008 30.18 31.17 30.18 30.66 3,548,920 +0.26(+0.86%)
Jan 02, 2008 30.70 31.40 30.37 30.40 2,560,178 -0.98(-3.12%)
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.