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 (%)
Feb 28, 2011 26.34 26.96 26.27 26.84 5,646,885 +0.44(+1.67%)
Feb 25, 2011 25.81 26.48 25.75 26.40 3,890,081 +0.77(+3.00%)
Feb 24, 2011 25.64 25.85 25.24 25.63 4,921,853 -0.09(-0.35%)
Feb 23, 2011 26.17 26.43 25.36 25.72 5,316,445 -0.42(-1.61%)
Feb 22, 2011 26.93 27.12 26.09 26.14 5,519,770 -1.21(-4.42%)
Feb 18, 2011 27.44 27.50 27.22 27.35 4,865,338 -0.07(-0.26%)
Feb 17, 2011 27.19 27.45 27.17 27.42 7,135,932 +0.08(+0.29%)
Feb 16, 2011 26.58 27.39 26.58 27.34 6,810,112 +0.84(+3.17%)
Feb 15, 2011 25.86 26.55 25.86 26.50 4,842,843 +0.48(+1.84%)
Feb 14, 2011 25.77 26.03 25.58 26.02 2,349,982 +0.27(+1.05%)
Feb 11, 2011 25.11 25.99 25.01 25.75 3,920,938 +0.50(+1.98%)
Feb 10, 2011 25.20 25.27 24.86 25.25 4,036,206 +0.15(+0.60%)
Feb 09, 2011 25.30 25.41 24.96 25.10 2,997,259 -0.29(-1.14%)
Feb 08, 2011 25.70 25.71 25.24 25.39 3,382,223 -0.21(-0.82%)
Feb 07, 2011 25.45 25.92 25.40 25.60 2,900,403 +0.20(+0.79%)
Feb 04, 2011 25.09 25.45 24.90 25.40 3,478,017 +0.39(+1.56%)
Feb 03, 2011 24.89 25.05 24.67 25.01 2,905,165 +0.03(+0.12%)
Feb 02, 2011 25.08 25.29 24.95 24.98 3,087,740 -0.33(-1.30%)
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.