INVESCO Ltd (NY: IVZ )

23.25 USD -0.80 (-3.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.00 28.14 26.74 27.25 10,624,919 -1.03(-3.64%)
Jan 30, 2013 28.24 28.49 28.20 28.28 3,920,516 -0.05(-0.18%)
Jan 29, 2013 27.94 28.39 27.87 28.33 4,397,561 +0.34(+1.21%)
Jan 28, 2013 28.22 28.25 27.76 27.99 2,571,425 -0.21(-0.74%)
Jan 25, 2013 27.96 28.26 27.76 28.20 3,229,062 +0.43(+1.55%)
Jan 24, 2013 27.63 28.08 27.55 27.77 3,491,430 +0.18(+0.65%)
Jan 23, 2013 27.83 27.83 27.48 27.59 2,791,961 -0.30(-1.08%)
Jan 22, 2013 27.56 27.89 27.55 27.89 3,367,376 +0.23(+0.83%)
Jan 18, 2013 27.49 27.68 27.27 27.66 3,347,838 +0.18(+0.66%)
Jan 17, 2013 27.47 27.63 27.28 27.48 2,629,475 +0.25(+0.92%)
Jan 16, 2013 27.38 27.50 27.19 27.23 2,395,196 -0.30(-1.09%)
Jan 15, 2013 27.16 27.53 27.07 27.53 1,741,375 +0.19(+0.69%)
Jan 14, 2013 27.50 27.55 27.05 27.34 4,613,849 -0.40(-1.44%)
Jan 11, 2013 27.55 27.83 27.49 27.74 3,362,812 +0.18(+0.65%)
Jan 10, 2013 27.52 27.62 27.32 27.56 2,627,100 +0.19(+0.69%)
Jan 09, 2013 27.34 27.50 27.30 27.37 3,017,871 +0.14(+0.51%)
Jan 08, 2013 27.42 27.43 27.08 27.23 2,108,322 -0.25(-0.91%)
Jan 07, 2013 27.39 27.59 27.25 27.48 4,703,667 -0.08(-0.29%)
Jan 04, 2013 27.00 27.60 26.86 27.56 5,369,072 +0.55(+2.04%)
Jan 03, 2013 26.96 27.16 26.77 27.01 3,910,882 +0.05(+0.19%)
Jan 02, 2013 26.75 26.98 26.09 26.96 4,927,623 +0.87(+3.33%)
Dec 31, 2012 25.72 26.11 25.59 26.09 3,900,006 +0.31(+1.20%)
Dec 28, 2012 25.74 26.03 25.72 25.78 1,714,189 -0.19(-0.73%)
Dec 27, 2012 26.20 26.22 25.67 25.97 2,881,557 -0.18(-0.69%)
Dec 26, 2012 26.32 26.34 26.07 26.15 1,987,127 -0.11(-0.42%)
Dec 24, 2012 26.10 26.37 26.09 26.26 778,365 +0.03(+0.11%)
Dec 21, 2012 25.98 26.30 25.85 26.23 4,897,640 -0.11(-0.42%)
Dec 20, 2012 26.12 26.36 25.92 26.34 2,710,809 +0.26(+1.00%)
Dec 19, 2012 26.35 26.37 26.08 26.08 3,294,777 -0.22(-0.84%)
Dec 18, 2012 25.89 26.33 25.80 26.30 5,133,782 +0.52(+2.02%)
Dec 17, 2012 25.60 25.79 25.51 25.78 3,997,654 +0.32(+1.26%)
Dec 14, 2012 25.21 25.52 25.17 25.46 3,564,148 +0.21(+0.83%)
Dec 13, 2012 25.41 25.54 25.19 25.25 3,217,847 -0.17(-0.67%)
Dec 12, 2012 25.16 25.55 25.05 25.42 4,377,078 +0.45(+1.80%)
Dec 11, 2012 24.98 25.12 24.87 24.97 2,255,396 +0.12(+0.48%)
Dec 10, 2012 24.80 24.92 24.68 24.85 2,254,540 -0.01(-0.04%)
Dec 07, 2012 24.83 24.95 24.63 24.86 2,316,355 +0.09(+0.36%)
Dec 06, 2012 24.50 24.87 24.45 24.77 3,804,475 +0.31(+1.27%)
Dec 05, 2012 24.63 24.68 24.40 24.46 3,829,006 -0.14(-0.57%)
Dec 04, 2012 24.72 24.85 24.57 24.60 1,813,482 -0.39(-1.56%)
Nov 30, 2012 25.03 25.11 24.85 24.99 2,812,225 -0.04(-0.16%)
Nov 29, 2012 24.96 25.29 24.90 25.03 4,875,502 +0.25(+1.01%)
Nov 28, 2012 24.54 24.82 24.42 24.78 2,754,796 +0.04(+0.16%)
Nov 27, 2012 24.70 24.94 24.66 24.74 3,539,123 -0.03(-0.12%)
Nov 26, 2012 24.60 24.90 24.59 24.77 4,796,894 -0.06(-0.24%)
Nov 23, 2012 24.55 24.84 24.47 24.83 1,506,797 +0.51(+2.10%)
Nov 21, 2012 24.28 24.38 24.08 24.32 2,314,146 +0.07(+0.29%)
Nov 20, 2012 23.95 24.26 23.86 24.25 2,653,285 +0.21(+0.87%)
Nov 19, 2012 23.75 24.04 23.73 24.04 3,462,762 +0.64(+2.74%)
Nov 16, 2012 23.62 23.65 22.94 23.40 4,028,282 +0.19(+0.82%)
Nov 15, 2012 23.29 24.12 23.07 23.21 3,803,614 -0.11(-0.47%)
Nov 14, 2012 24.05 24.13 23.22 23.32 2,897,165 -0.62(-2.59%)
Nov 13, 2012 23.82 24.28 23.68 23.94 3,129,403 -0.13(-0.54%)
Nov 12, 2012 23.99 24.16 23.89 24.07 2,152,084 +0.17(+0.71%)
Nov 09, 2012 23.63 24.11 23.38 23.90 2,911,082 +0.15(+0.63%)
Nov 08, 2012 23.94 24.18 23.75 23.75 2,498,961 -0.15(-0.63%)
Nov 07, 2012 24.21 24.28 23.78 23.90 4,315,277 -0.77(-3.12%)
Nov 06, 2012 24.57 24.78 24.47 24.67 2,565,967 +0.20(+0.82%)
Nov 05, 2012 24.39 24.55 24.12 24.47 1,878,259 +0.07(+0.29%)
Nov 02, 2012 24.73 24.82 24.38 24.40 3,604,947 -0.34(-1.37%)
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.