INVESCO Ltd (NY: IVZ )

24.94 USD -0.63 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.49 12.22 11.36 11.43 0 -0.82(-6.69%)
Feb 26, 2009 12.39 12.66 11.83 12.25 5,113,402 +0.10(+0.82%)
Feb 25, 2009 12.49 12.81 11.75 12.15 4,842,223 -0.51(-4.03%)
Feb 24, 2009 11.08 12.69 11.08 12.66 6,616,844 +1.57(+14.16%)
Feb 23, 2009 12.38 12.58 11.07 11.09 5,851,904 -1.36(-10.92%)
Feb 20, 2009 11.35 12.95 11.35 12.45 5,413,127 +0.16(+1.30%)
Feb 19, 2009 12.79 13.15 12.26 12.29 5,182,777 -0.52(-4.06%)
Feb 18, 2009 12.80 13.00 12.27 12.81 4,411,572 +0.22(+1.75%)
Feb 17, 2009 11.42 12.90 11.42 12.59 5,404,791 -0.72(-5.41%)
Feb 13, 2009 13.34 13.62 12.94 13.31 4,686,559 -0.09(-0.67%)
Feb 12, 2009 13.02 13.54 12.12 13.40 4,406,440 -0.06(-0.45%)
Feb 11, 2009 13.14 13.53 12.75 13.46 2,851,281 +0.67(+5.24%)
Feb 10, 2009 13.65 14.15 12.60 12.79 6,859,587 -1.16(-8.32%)
Feb 09, 2009 14.48 14.48 13.64 13.95 2,682,624 -0.26(-1.83%)
Feb 06, 2009 13.97 14.28 13.57 14.21 5,227,791 +0.51(+3.72%)
Feb 05, 2009 12.40 14.13 12.14 13.70 5,711,458 +1.16(+9.25%)
Feb 04, 2009 12.44 13.10 12.32 12.54 2,348,959 +0.21(+1.70%)
Feb 03, 2009 12.41 12.57 11.97 12.33 3,298,346 -0.16(-1.28%)
Feb 02, 2009 11.42 12.60 11.20 12.49 4,182,848 +0.70(+5.94%)
Jan 30, 2009 11.65 12.32 11.21 11.79 0 +0.26(+2.25%)
Jan 29, 2009 12.41 12.69 11.41 11.53 5,574,035 -1.51(-11.58%)
Jan 28, 2009 13.29 13.29 11.60 13.04 5,161,408 +1.54(+13.39%)
Jan 27, 2009 11.73 11.79 11.30 11.50 3,212,929 +0.02(+0.17%)
Jan 26, 2009 12.33 12.45 11.14 11.48 3,853,995 -0.42(-3.53%)
Jan 23, 2009 10.85 12.03 10.41 11.90 3,736,586 +0.73(+6.54%)
Jan 22, 2009 11.11 11.93 10.74 11.17 4,084,609 -0.37(-3.21%)
Jan 21, 2009 11.50 11.81 10.65 11.54 6,601,547 +0.43(+3.87%)
Jan 20, 2009 11.72 12.71 11.00 11.11 4,563,508 -1.25(-10.11%)
Jan 16, 2009 12.76 13.16 11.79 12.36 4,654,366 -0.04(-0.32%)
Jan 15, 2009 12.17 13.28 11.70 12.40 5,524,192 +0.09(+0.73%)
Jan 14, 2009 12.66 13.01 11.88 12.31 4,460,460 -0.91(-6.88%)
Jan 13, 2009 12.86 13.39 12.65 13.22 3,770,845 +0.12(+0.92%)
Jan 12, 2009 13.50 13.75 12.88 13.10 3,873,731 -0.46(-3.39%)
Jan 09, 2009 13.63 14.05 13.27 13.56 3,615,683 -0.04(-0.29%)
Jan 08, 2009 13.64 13.93 13.13 13.60 3,361,832 -0.21(-1.52%)
Jan 07, 2009 14.23 14.52 13.71 13.81 3,568,940 -0.89(-6.05%)
Jan 06, 2009 14.33 15.00 14.24 14.70 3,675,032 +0.59(+4.18%)
Jan 05, 2009 14.74 14.99 14.02 14.11 4,049,304 -0.89(-5.93%)
Jan 02, 2009 14.50 15.00 13.92 15.00 0 +0.56(+3.88%)
Jan 01, 2009 13.91 14.58 13.78 14.44 0 +0.00(+0.00%)
Dec 31, 2008 13.91 14.58 13.78 14.44 2,208,807 +0.58(+4.18%)
Dec 30, 2008 13.00 13.92 12.88 13.86 2,414,866 +1.00(+7.78%)
Dec 29, 2008 13.09 13.12 12.49 12.86 1,496,175 -0.24(-1.83%)
Dec 26, 2008 13.22 13.31 12.75 13.10 1,066,092 -0.06(-0.46%)
Dec 24, 2008 13.03 13.20 12.74 13.16 617,466 +0.26(+2.02%)
Dec 23, 2008 13.15 13.23 12.65 12.90 2,329,861 -0.20(-1.53%)
Dec 22, 2008 13.18 13.23 12.77 13.10 3,395,293 -0.05(-0.38%)
Dec 19, 2008 12.93 13.35 12.62 13.15 4,523,736 +0.62(+4.95%)
Dec 18, 2008 13.22 13.41 12.40 12.53 3,558,005 -0.69(-5.22%)
Dec 17, 2008 12.84 13.70 12.61 13.22 4,159,421 -0.27(-2.00%)
Dec 16, 2008 11.65 13.62 11.49 13.49 4,835,737 +2.11(+18.54%)
Dec 15, 2008 11.92 12.02 11.13 11.38 2,660,466 -0.35(-2.98%)
Dec 12, 2008 11.50 12.11 11.05 11.73 5,161,719 -0.23(-1.92%)
Dec 11, 2008 12.62 13.21 11.88 11.96 4,183,266 -0.81(-6.34%)
Dec 10, 2008 12.57 13.00 12.10 12.77 3,106,698 +0.64(+5.28%)
Dec 09, 2008 13.70 13.70 12.07 12.13 5,147,150 -1.25(-9.34%)
Dec 08, 2008 12.80 14.14 12.55 13.38 4,519,366 +0.98(+7.90%)
Dec 05, 2008 11.13 12.50 10.85 12.40 4,155,288 +0.90(+7.83%)
Dec 04, 2008 11.30 12.53 10.63 11.50 4,898,081 -0.49(-4.09%)
Dec 03, 2008 10.92 11.99 10.59 11.99 3,260,657 +0.59(+5.18%)
Dec 02, 2008 11.05 11.48 10.29 11.40 4,833,251 +0.92(+8.78%)
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.