INVESCO Ltd (NY: IVZ )

21.58 USD +0.30 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.11 16.15 15.45 15.51 8,527,511 -0.95(-5.77%)
Sep 29, 2011 16.30 16.78 15.90 16.46 6,999,330 +0.63(+3.98%)
Sep 28, 2011 16.66 16.76 15.81 15.83 8,053,594 -0.70(-4.23%)
Sep 27, 2011 16.92 17.17 16.33 16.53 9,111,999 +0.19(+1.16%)
Sep 26, 2011 16.04 16.35 15.40 16.34 7,065,674 +0.56(+3.55%)
Sep 23, 2011 15.85 16.08 15.59 15.78 9,076,201 -0.13(-0.82%)
Sep 22, 2011 16.28 16.52 15.59 15.91 11,978,382 -0.99(-5.86%)
Sep 21, 2011 17.99 18.16 16.87 16.90 7,086,771 -0.94(-5.27%)
Sep 20, 2011 18.09 18.38 17.83 17.84 4,721,185 -0.18(-1.00%)
Sep 19, 2011 18.14 18.18 17.52 18.02 5,612,191 -0.65(-3.48%)
Sep 16, 2011 18.30 18.67 17.82 18.67 9,235,760 +0.26(+1.41%)
Sep 15, 2011 17.70 18.41 17.56 18.41 9,428,603 +0.98(+5.62%)
Sep 14, 2011 16.92 17.66 16.48 17.43 6,886,120 +0.73(+4.37%)
Sep 13, 2011 16.72 16.99 16.43 16.70 7,046,780 +0.08(+0.48%)
Sep 12, 2011 16.24 16.66 15.89 16.62 5,526,702 +0.16(+0.97%)
Sep 09, 2011 16.96 17.09 16.36 16.46 6,513,066 -0.79(-4.58%)
Sep 08, 2011 17.64 17.91 17.25 17.25 3,623,254 -0.71(-3.95%)
Sep 07, 2011 17.23 18.06 17.15 17.96 5,779,923 +1.13(+6.71%)
Sep 06, 2011 16.18 16.88 16.09 16.83 5,846,347 -0.18(-1.06%)
Sep 02, 2011 17.60 17.62 16.96 17.01 4,436,341 -1.08(-5.97%)
Sep 01, 2011 18.34 18.47 17.98 18.09 5,646,903 -0.21(-1.15%)
Aug 31, 2011 18.07 18.58 18.03 18.30 4,586,981 +0.36(+2.01%)
Aug 30, 2011 17.98 18.21 17.69 17.94 4,610,590 -0.17(-0.94%)
Aug 29, 2011 17.44 18.13 17.44 18.11 3,065,897 +1.03(+6.03%)
Aug 26, 2011 16.75 17.40 16.28 17.08 7,472,164 +0.03(+0.18%)
Aug 25, 2011 17.94 18.45 16.80 17.05 8,544,478 -0.73(-4.11%)
Aug 24, 2011 17.06 17.81 16.88 17.78 8,749,916 +0.68(+3.98%)
Aug 23, 2011 16.07 17.10 15.78 17.10 6,579,691 +1.09(+6.81%)
Aug 22, 2011 16.61 16.68 15.75 16.01 5,793,453 -0.10(-0.62%)
Aug 19, 2011 15.88 16.85 15.88 16.11 7,326,591 -0.11(-0.68%)
Aug 18, 2011 16.93 17.05 16.00 16.22 9,922,366 -1.64(-9.18%)
Aug 17, 2011 18.04 18.20 17.71 17.86 3,581,723 -0.07(-0.39%)
Aug 16, 2011 18.04 18.49 17.82 17.93 5,406,986 -0.40(-2.18%)
Aug 15, 2011 17.98 18.38 17.95 18.33 5,343,230 +0.56(+3.15%)
Aug 12, 2011 18.29 18.77 17.71 17.77 6,685,602 -0.43(-2.36%)
Aug 11, 2011 16.73 18.38 16.52 18.20 8,676,743 +1.58(+9.51%)
Aug 10, 2011 18.07 18.26 16.58 16.62 11,922,572 -2.07(-11.08%)
Aug 09, 2011 18.90 18.70 17.14 18.69 10,264,436 +1.76(+10.40%)
Aug 08, 2011 18.90 19.33 16.84 16.93 12,662,003 -2.63(-13.45%)
Aug 05, 2011 20.25 20.37 19.02 19.56 7,937,342 -0.38(-1.91%)
Aug 04, 2011 20.99 21.17 19.92 19.94 7,668,815 -1.47(-6.87%)
Aug 03, 2011 21.16 21.46 20.84 21.41 4,111,616 +0.28(+1.33%)
Aug 02, 2011 21.93 22.27 21.13 21.13 6,139,828 -1.05(-4.73%)
Aug 01, 2011 22.53 22.61 21.88 22.18 3,413,239 +0.00(+0.00%)
Jul 29, 2011 22.04 22.55 21.80 22.18 4,674,395 -0.19(-0.85%)
Jul 28, 2011 22.26 22.82 22.20 22.37 3,834,496 +0.11(+0.49%)
Jul 27, 2011 22.84 22.93 22.18 22.26 5,309,472 -0.78(-3.39%)
Jul 26, 2011 22.87 23.52 22.78 23.04 5,754,436 +0.45(+1.99%)
Jul 25, 2011 22.43 22.69 22.28 22.59 3,774,615 -0.12(-0.53%)
Jul 22, 2011 22.72 22.76 22.63 22.71 2,295,398 +0.07(+0.31%)
Jul 21, 2011 22.12 22.71 22.06 22.64 5,256,434 +0.80(+3.66%)
Jul 20, 2011 22.07 22.08 21.80 21.84 2,949,119 -0.05(-0.23%)
Jul 19, 2011 21.59 21.98 21.47 21.89 4,164,430 +0.46(+2.15%)
Jul 18, 2011 22.09 22.12 21.29 21.43 6,818,635 -0.76(-3.42%)
Jul 15, 2011 22.50 22.51 21.91 22.19 4,275,169 -0.14(-0.63%)
Jul 14, 2011 22.75 22.81 22.20 22.33 2,948,661 -0.35(-1.54%)
Jul 13, 2011 22.33 22.96 22.30 22.68 5,346,733 +0.48(+2.16%)
Jul 12, 2011 22.44 22.60 22.20 22.20 4,571,911 -0.34(-1.51%)
Jul 11, 2011 23.15 23.34 22.48 22.54 3,415,393 -1.03(-4.37%)
Jul 08, 2011 23.54 23.66 23.41 23.57 4,600,639 -0.33(-1.38%)
Jul 07, 2011 23.64 24.04 23.51 23.90 5,628,657 +0.62(+2.66%)
Jul 06, 2011 23.33 23.39 23.11 23.28 2,958,200 -0.12(-0.51%)
Jul 05, 2011 23.48 23.55 23.29 23.40 3,696,175 -0.16(-0.68%)
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.