INVESCO Ltd (NY: IVZ )

22.75 USD -0.48 (-2.09%)
Streaming Delayed Price Updated: 10:06 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.86 19.91 19.47 19.60 4,581,064 -0.15(-0.76%)
Feb 25, 2010 19.16 19.76 18.95 19.75 5,183,266 +0.20(+1.02%)
Feb 24, 2010 19.17 19.63 19.13 19.55 4,159,176 +0.20(+1.03%)
Feb 23, 2010 19.59 19.68 18.98 19.35 4,224,636 -0.27(-1.38%)
Feb 22, 2010 19.62 19.77 19.45 19.62 3,579,685 +0.08(+0.41%)
Feb 19, 2010 19.32 19.68 19.16 19.54 3,371,965 +0.05(+0.26%)
Feb 18, 2010 19.22 19.54 19.05 19.49 3,742,285 +0.33(+1.72%)
Feb 17, 2010 19.29 19.38 19.06 19.16 3,683,792 +0.02(+0.10%)
Feb 16, 2010 18.71 19.16 18.52 19.14 3,922,645 +0.70(+3.80%)
Feb 12, 2010 18.30 18.44 18.44 18.44 3,609,900 -0.07(-0.38%)
Feb 11, 2010 18.78 18.78 18.32 18.51 5,129,020 -0.24(-1.28%)
Feb 10, 2010 18.53 18.99 18.53 18.75 5,658,953 +0.14(+0.75%)
Feb 09, 2010 18.66 19.17 18.51 18.61 7,248,122 -0.15(-0.80%)
Feb 08, 2010 18.55 19.11 18.31 18.76 4,827,397 +0.18(+0.97%)
Feb 05, 2010 18.78 19.10 17.74 18.58 8,635,254 -0.01(-0.05%)
Feb 04, 2010 19.35 19.54 18.55 18.59 6,453,886 -0.98(-5.01%)
Feb 03, 2010 19.98 20.29 19.45 19.57 3,761,945 -0.67(-3.31%)
Feb 02, 2010 20.08 20.36 19.83 20.24 4,188,724 +0.24(+1.23%)
Feb 01, 2010 19.29 20.12 19.26 20.00 6,017,699 +0.70(+3.60%)
Jan 29, 2010 20.66 20.66 19.11 19.30 9,764,112 -0.91(-4.50%)
Jan 28, 2010 21.84 21.84 20.04 20.21 10,000,586 -1.48(-6.82%)
Jan 27, 2010 20.46 21.69 20.27 21.69 8,292,385 +1.36(+6.69%)
Jan 26, 2010 20.84 21.04 20.32 20.33 4,312,733 -0.84(-3.97%)
Jan 25, 2010 21.25 21.46 20.93 21.17 3,708,236 +0.34(+1.63%)
Jan 22, 2010 21.47 21.66 20.75 20.83 4,648,380 -0.62(-2.89%)
Jan 21, 2010 22.40 22.60 21.45 21.45 4,307,652 -0.96(-4.28%)
Jan 20, 2010 22.90 22.90 22.26 22.41 2,734,431 -0.62(-2.69%)
Jan 19, 2010 22.67 23.20 22.53 23.03 1,990,650 +0.32(+1.41%)
Jan 15, 2010 22.80 22.71 22.71 22.71 2,528,600 -0.29(-1.26%)
Jan 14, 2010 23.31 23.35 22.78 23.00 3,551,862 -0.38(-1.63%)
Jan 13, 2010 23.45 23.68 23.15 23.38 3,121,993 +0.09(+0.39%)
Jan 12, 2010 23.46 23.70 23.01 23.29 2,053,174 -0.34(-1.44%)
Jan 11, 2010 22.98 23.70 22.98 23.63 2,404,960 +0.71(+3.10%)
Jan 08, 2010 22.85 23.03 22.65 22.92 2,378,886 -0.13(-0.56%)
Jan 07, 2010 22.93 23.10 22.77 23.05 2,738,938 +0.07(+0.30%)
Jan 06, 2010 23.41 23.44 22.97 22.98 3,562,467 -0.49(-2.09%)
Jan 05, 2010 23.31 23.55 23.23 23.47 2,711,339 +0.13(+0.56%)
Jan 04, 2010 23.57 23.58 23.15 23.34 4,254,155 -0.15(-0.64%)
Dec 31, 2009 23.41 23.49 23.49 23.49 1,888,600 -0.01(-0.04%)
Dec 30, 2009 23.16 23.52 23.14 23.50 1,847,867 +0.23(+0.99%)
Dec 29, 2009 23.35 23.43 23.14 23.27 2,049,853 -0.08(-0.34%)
Dec 28, 2009 23.26 23.37 23.13 23.35 1,496,806 +0.09(+0.39%)
Dec 24, 2009 23.12 23.33 23.04 23.26 848,934 +0.14(+0.61%)
Dec 23, 2009 22.90 23.14 22.68 23.12 1,860,034 +0.32(+1.40%)
Dec 22, 2009 22.38 22.94 22.38 22.80 3,093,180 +0.34(+1.51%)
Dec 21, 2009 21.40 22.71 21.25 22.46 5,264,276 +1.22(+5.74%)
Dec 18, 2009 22.01 22.01 21.10 21.24 7,463,856 -0.52(-2.39%)
Dec 17, 2009 22.18 22.30 21.75 21.76 2,417,595 -0.57(-2.55%)
Dec 16, 2009 21.72 22.45 21.72 22.33 2,305,934 +0.52(+2.38%)
Dec 15, 2009 22.00 22.17 21.73 21.81 2,587,587 -0.25(-1.13%)
Dec 14, 2009 21.97 22.08 21.91 22.06 4,454,413 +0.59(+2.75%)
Dec 11, 2009 21.57 21.76 21.23 21.47 2,557,359 -0.18(-0.83%)
Dec 10, 2009 21.59 21.77 21.49 21.65 2,754,940 +0.16(+0.74%)
Dec 09, 2009 21.21 21.52 20.89 21.49 2,474,414 +0.41(+1.94%)
Dec 08, 2009 21.19 21.34 20.98 21.08 2,846,688 -0.22(-1.03%)
Dec 07, 2009 21.50 21.61 21.15 21.30 2,601,719 -0.33(-1.53%)
Dec 04, 2009 22.42 22.42 21.24 21.63 3,962,193 -0.18(-0.83%)
Dec 03, 2009 22.26 22.45 21.78 21.81 2,039,627 -0.44(-1.98%)
Dec 02, 2009 22.21 22.47 22.03 22.25 2,259,819 +0.04(+0.18%)
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.