INVESCO Ltd (NY: IVZ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.57 24.83 24.27 24.69 268,400 +0.31(+1.27%)
Aug 30, 2007 23.65 24.43 23.65 24.38 996,200 -0.09(-0.37%)
Aug 29, 2007 23.85 24.71 23.93 24.47 745,500 +1.15(+4.93%)
Aug 28, 2007 24.07 24.07 23.29 23.32 895,500 -1.70(-6.79%)
Aug 27, 2007 24.43 25.26 24.23 25.02 928,300 +0.59(+2.42%)
Aug 24, 2007 24.27 24.58 23.13 24.43 1,179,400 -0.01(-0.04%)
Aug 23, 2007 24.53 24.61 24.24 24.44 1,022,800 +0.14(+0.58%)
Aug 22, 2007 24.10 24.36 23.87 24.30 1,037,300 +0.98(+4.20%)
Aug 21, 2007 22.85 23.37 22.80 23.32 934,400 +0.11(+0.47%)
Aug 20, 2007 23.60 23.66 22.93 23.21 906,199 +0.29(+1.27%)
Aug 17, 2007 22.34 24.14 22.81 22.92 1,755,700 +0.25(+1.10%)
Aug 16, 2007 22.54 22.92 21.09 22.67 1,092,100 -0.12(-0.53%)
Aug 15, 2007 22.86 23.76 22.75 22.79 903,800 -0.84(-3.55%)
Aug 14, 2007 24.82 24.85 23.60 23.63 767,000 -0.99(-4.02%)
Aug 13, 2007 24.58 24.98 24.38 24.62 1,215,500 +0.06(+0.24%)
Aug 10, 2007 24.18 24.92 23.80 24.56 816,000 -0.61(-2.42%)
Aug 09, 2007 24.25 25.72 24.14 25.17 1,914,400 -0.56(-2.18%)
Aug 08, 2007 24.85 26.03 24.91 25.73 2,092,500 +0.92(+3.71%)
Aug 07, 2007 24.16 24.83 24.12 24.81 802,200 +0.09(+0.36%)
Aug 06, 2007 24.00 24.73 23.85 24.72 629,900 +0.07(+0.28%)
Aug 03, 2007 24.73 25.43 24.57 24.65 737,000 -0.78(-3.07%)
Aug 02, 2007 24.83 25.55 25.19 25.43 1,874,600 +0.51(+2.05%)
Aug 01, 2007 24.82 25.05 24.32 24.92 967,000 -0.27(-1.07%)
Jul 31, 2007 25.46 25.55 25.11 25.19 781,400 +0.49(+1.98%)
Jul 30, 2007 24.52 24.76 24.35 24.70 312,700 +0.27(+1.11%)
Jul 27, 2007 24.44 24.81 24.30 24.43 349,200 -0.37(-1.49%)
Jul 26, 2007 25.00 25.38 24.34 24.80 993,100 -1.20(-4.62%)
Jul 25, 2007 26.31 26.31 25.72 26.00 536,400 +0.10(+0.39%)
Jul 24, 2007 26.52 26.52 25.85 25.90 374,800 -0.64(-2.41%)
Jul 23, 2007 26.70 26.90 26.54 26.54 259,500 -0.21(-0.79%)
Jul 20, 2007 26.87 26.87 26.62 26.75 751,800 -0.18(-0.67%)
Jul 19, 2007 26.86 27.00 26.74 26.93 266,500 +0.14(+0.52%)
Jul 18, 2007 26.57 26.80 26.32 26.79 1,145,400 -0.04(-0.15%)
Jul 17, 2007 26.73 26.91 26.65 26.83 381,200 -0.30(-1.11%)
Jul 16, 2007 27.14 27.24 27.01 27.13 1,127,300 -0.05(-0.18%)
Jul 13, 2007 27.05 27.26 27.02 27.18 866,000 +0.26(+0.97%)
Jul 12, 2007 26.24 26.93 26.21 26.92 581,800 +0.78(+2.98%)
Jul 11, 2007 26.10 26.20 25.79 26.14 305,900 +0.27(+1.04%)
Jul 10, 2007 26.13 26.15 25.81 25.87 646,800 -0.41(-1.56%)
Jul 09, 2007 26.30 26.39 26.16 26.28 250,700 -0.32(-1.20%)
Jul 06, 2007 26.32 26.71 26.25 26.60 259,900 -0.10(-0.37%)
Jul 05, 2007 26.84 26.91 26.64 26.70 269,500 -0.42(-1.55%)
Jul 03, 2007 26.78 27.14 26.79 27.12 622,800 +0.72(+2.73%)
Jul 02, 2007 26.01 26.61 26.01 26.40 912,700 +0.55(+2.13%)
Jun 29, 2007 26.00 26.20 25.68 25.85 559,800 -0.35(-1.34%)
Jun 28, 2007 25.85 26.40 25.83 26.20 881,300 -0.10(-0.38%)
Jun 27, 2007 25.56 26.52 25.48 26.30 1,241,600 +0.20(+0.77%)
Jun 26, 2007 25.92 26.42 26.00 26.10 1,214,100 +0.08(+0.31%)
Jun 25, 2007 26.10 26.30 25.87 26.02 1,434,500 -0.01(-0.04%)
Jun 22, 2007 25.99 26.18 25.93 26.03 1,583,200 -0.01(-0.04%)
Jun 21, 2007 25.32 26.20 25.29 26.04 2,484,400 +0.64(+2.52%)
Jun 20, 2007 25.49 25.57 25.24 25.40 1,970,000 +0.78(+3.17%)
Jun 19, 2007 24.43 24.68 24.41 24.62 150,000 +0.14(+0.57%)
Jun 18, 2007 24.50 24.59 24.32 24.48 141,400 -0.18(-0.73%)
Jun 15, 2007 24.71 24.92 24.54 24.66 808,200 +0.49(+2.03%)
Jun 14, 2007 23.82 24.30 23.80 24.17 944,600 +0.50(+2.11%)
Jun 13, 2007 23.41 23.70 23.31 23.67 257,300 +0.51(+2.20%)
Jun 12, 2007 23.20 23.49 23.12 23.16 312,900 -0.26(-1.11%)
Jun 11, 2007 23.24 23.52 23.18 23.42 123,300 +0.11(+0.47%)
Jun 08, 2007 22.53 23.32 22.54 23.31 433,900 +0.29(+1.26%)
Jun 07, 2007 23.38 23.53 22.99 23.02 470,200 -0.57(-2.42%)
Jun 06, 2007 24.03 24.03 23.51 23.59 316,500 -0.58(-2.40%)
Jun 05, 2007 24.33 24.33 24.03 24.17 382,500 -0.30(-1.23%)
Jun 04, 2007 24.40 24.52 24.32 24.47 189,600 -0.10(-0.41%)
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.