INVESCO Ltd (NY: IVZ )

22.43 USD -0.32 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.60 21.99 21.25 21.91 6,419,904 +0.20(+0.92%)
Mar 30, 2010 21.46 21.80 21.46 21.71 4,958,582 +0.24(+1.12%)
Mar 29, 2010 21.22 21.56 21.01 21.47 3,625,107 +0.40(+1.90%)
Mar 26, 2010 20.85 21.29 20.65 21.07 5,222,255 +0.47(+2.28%)
Mar 25, 2010 20.67 21.06 20.53 20.60 4,963,058 +0.03(+0.15%)
Mar 24, 2010 20.66 20.74 20.23 20.57 3,786,960 -0.21(-1.01%)
Mar 23, 2010 20.66 20.84 20.48 20.78 3,141,543 +0.12(+0.58%)
Mar 22, 2010 20.33 20.71 20.22 20.66 4,096,280 +0.21(+1.03%)
Mar 19, 2010 21.22 21.32 20.45 20.45 7,994,283 -0.72(-3.40%)
Mar 18, 2010 21.44 21.46 21.02 21.17 4,051,067 -0.24(-1.12%)
Mar 17, 2010 20.75 21.58 20.75 21.41 5,801,179 +0.72(+3.48%)
Mar 16, 2010 20.32 20.71 20.25 20.69 3,910,714 +0.38(+1.87%)
Mar 15, 2010 20.17 20.40 20.16 20.31 3,773,006 -0.06(-0.29%)
Mar 12, 2010 20.12 20.42 20.06 20.37 6,408,660 +0.46(+2.31%)
Mar 11, 2010 19.93 20.05 19.52 19.91 4,904,425 -0.06(-0.30%)
Mar 10, 2010 20.07 20.32 19.85 19.97 6,313,975 -0.02(-0.10%)
Mar 09, 2010 20.81 21.01 19.74 19.99 11,497,153 -1.09(-5.17%)
Mar 08, 2010 21.02 21.20 20.76 21.08 3,560,231 -0.28(-1.31%)
Mar 05, 2010 20.64 21.48 20.55 21.36 4,802,589 +0.45(+2.15%)
Mar 04, 2010 20.50 20.96 20.37 20.91 3,837,867 +0.41(+2.00%)
Mar 03, 2010 20.32 20.62 20.15 20.50 4,240,860 +0.17(+0.84%)
Mar 02, 2010 20.02 20.37 19.90 20.33 3,848,026 +0.25(+1.25%)
Mar 01, 2010 19.61 20.11 19.61 20.08 3,452,510 +0.48(+2.45%)
Feb 26, 2010 19.86 19.91 19.47 19.60 4,581,064 -0.15(-0.76%)
Feb 25, 2010 19.16 19.76 18.95 19.75 5,183,266 +0.20(+1.02%)
Feb 24, 2010 19.17 19.63 19.13 19.55 4,159,176 +0.20(+1.03%)
Feb 23, 2010 19.59 19.68 18.98 19.35 4,224,636 -0.27(-1.38%)
Feb 22, 2010 19.62 19.77 19.45 19.62 3,579,685 +0.08(+0.41%)
Feb 19, 2010 19.32 19.68 19.16 19.54 3,371,965 +0.05(+0.26%)
Feb 18, 2010 19.22 19.54 19.05 19.49 3,742,285 +0.33(+1.72%)
Feb 17, 2010 19.29 19.38 19.06 19.16 3,683,792 +0.02(+0.10%)
Feb 16, 2010 18.71 19.16 18.52 19.14 3,922,645 +0.70(+3.80%)
Feb 12, 2010 18.30 18.44 18.44 18.44 3,609,900 -0.07(-0.38%)
Feb 11, 2010 18.78 18.78 18.32 18.51 5,129,020 -0.24(-1.28%)
Feb 10, 2010 18.53 18.99 18.53 18.75 5,658,953 +0.14(+0.75%)
Feb 09, 2010 18.66 19.17 18.51 18.61 7,248,122 -0.15(-0.80%)
Feb 08, 2010 18.55 19.11 18.31 18.76 4,827,397 +0.18(+0.97%)
Feb 05, 2010 18.78 19.10 17.74 18.58 8,635,254 -0.01(-0.05%)
Feb 04, 2010 19.35 19.54 18.55 18.59 6,453,886 -0.98(-5.01%)
Feb 03, 2010 19.98 20.29 19.45 19.57 3,761,945 -0.67(-3.31%)
Feb 02, 2010 20.08 20.36 19.83 20.24 4,188,724 +0.24(+1.23%)
Feb 01, 2010 19.29 20.12 19.26 20.00 6,017,699 +0.70(+3.60%)
Jan 29, 2010 20.66 20.66 19.11 19.30 9,764,112 -0.91(-4.50%)
Jan 28, 2010 21.84 21.84 20.04 20.21 10,000,586 -1.48(-6.82%)
Jan 27, 2010 20.46 21.69 20.27 21.69 8,292,385 +1.36(+6.69%)
Jan 26, 2010 20.84 21.04 20.32 20.33 4,312,733 -0.84(-3.97%)
Jan 25, 2010 21.25 21.46 20.93 21.17 3,708,236 +0.34(+1.63%)
Jan 22, 2010 21.47 21.66 20.75 20.83 4,648,380 -0.62(-2.89%)
Jan 21, 2010 22.40 22.60 21.45 21.45 4,307,652 -0.96(-4.28%)
Jan 20, 2010 22.90 22.90 22.26 22.41 2,734,431 -0.62(-2.69%)
Jan 19, 2010 22.67 23.20 22.53 23.03 1,990,650 +0.32(+1.41%)
Jan 15, 2010 22.80 22.71 22.71 22.71 2,528,600 -0.29(-1.26%)
Jan 14, 2010 23.31 23.35 22.78 23.00 3,551,862 -0.38(-1.63%)
Jan 13, 2010 23.45 23.68 23.15 23.38 3,121,993 +0.09(+0.39%)
Jan 12, 2010 23.46 23.70 23.01 23.29 2,053,174 -0.34(-1.44%)
Jan 11, 2010 22.98 23.70 22.98 23.63 2,404,960 +0.71(+3.10%)
Jan 08, 2010 22.85 23.03 22.65 22.92 2,378,886 -0.13(-0.56%)
Jan 07, 2010 22.93 23.10 22.77 23.05 2,738,938 +0.07(+0.30%)
Jan 06, 2010 23.41 23.44 22.97 22.98 3,562,467 -0.49(-2.09%)
Jan 05, 2010 23.31 23.55 23.23 23.47 2,711,339 +0.13(+0.56%)
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.