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 (%)
Jan 31, 2011 24.67 24.81 24.43 24.74 6,384,340 +0.08(+0.32%)
Jan 28, 2011 25.48 25.61 24.60 24.66 10,371,999 -0.17(-0.68%)
Jan 27, 2011 24.23 24.99 23.86 24.83 7,951,047 +1.06(+4.46%)
Jan 26, 2011 24.04 24.04 23.64 23.77 5,291,980 -0.13(-0.54%)
Jan 25, 2011 24.06 24.19 23.67 23.90 4,347,878 -0.21(-0.87%)
Jan 24, 2011 23.93 24.28 23.73 24.11 3,033,739 +0.19(+0.79%)
Jan 21, 2011 24.24 24.40 23.82 23.92 5,041,981 +0.00(+0.00%)
Jan 20, 2011 24.56 24.67 23.91 23.92 6,368,085 -0.67(-2.72%)
Jan 19, 2011 25.00 25.19 24.51 24.59 4,612,870 -0.39(-1.56%)
Jan 18, 2011 24.69 29.94 24.68 24.98 6,153,284 -0.02(-0.08%)
Jan 14, 2011 24.73 25.18 24.55 25.00 5,447,614 +0.27(+1.09%)
Jan 13, 2011 24.65 24.78 24.41 24.73 6,584,775 -0.15(-0.60%)
Jan 12, 2011 24.66 24.93 24.34 24.88 6,904,124 +0.12(+0.48%)
Jan 11, 2011 24.46 25.08 24.40 24.76 7,432,325 +0.51(+2.10%)
Jan 10, 2011 24.29 24.40 23.94 24.25 5,082,011 -0.08(-0.33%)
Jan 07, 2011 24.48 24.50 23.96 24.33 4,880,858 -0.02(-0.08%)
Jan 06, 2011 24.45 24.50 24.18 24.35 4,235,204 -0.04(-0.16%)
Jan 05, 2011 24.20 24.45 24.18 24.39 6,230,228 -0.02(-0.08%)
Jan 04, 2011 24.39 24.54 24.13 24.41 5,388,277 -0.05(-0.20%)
Jan 03, 2011 24.24 24.72 24.24 24.46 5,164,612 +0.40(+1.66%)
Dec 31, 2010 23.64 24.34 23.60 24.06 3,101,498 +0.39(+1.65%)
Dec 30, 2010 23.65 23.79 23.46 23.67 1,328,998 -0.07(-0.29%)
Dec 29, 2010 23.76 23.86 23.63 23.74 1,043,984 +0.06(+0.25%)
Dec 28, 2010 23.76 23.80 23.47 23.68 1,615,082 -0.04(-0.17%)
Dec 27, 2010 23.51 23.72 23.46 23.72 1,116,912 +0.04(+0.17%)
Dec 23, 2010 23.67 23.75 23.51 23.68 1,391,656 -0.07(-0.29%)
Dec 22, 2010 23.67 23.91 23.62 23.75 3,305,563 +0.16(+0.68%)
Dec 21, 2010 22.92 23.62 22.92 23.59 4,585,260 +0.77(+3.37%)
Dec 20, 2010 23.02 23.04 22.55 22.82 2,232,645 +0.04(+0.18%)
Dec 17, 2010 22.65 22.90 22.55 22.78 4,763,536 +0.17(+0.75%)
Dec 16, 2010 22.73 22.73 22.40 22.61 2,582,594 -0.03(-0.13%)
Dec 15, 2010 22.75 23.08 22.60 22.64 3,858,127 -0.19(-0.83%)
Dec 14, 2010 23.10 23.17 22.68 22.83 2,549,316 -0.20(-0.87%)
Dec 13, 2010 23.28 23.31 22.92 23.03 2,842,582 -0.20(-0.86%)
Dec 10, 2010 23.19 23.39 22.88 23.23 4,322,881 +0.06(+0.26%)
Dec 09, 2010 23.27 23.35 23.01 23.17 5,055,166 +0.09(+0.39%)
Dec 08, 2010 22.97 23.18 22.71 23.08 5,180,542 +0.10(+0.44%)
Dec 07, 2010 23.07 23.39 22.93 22.98 5,946,079 +0.16(+0.70%)
Dec 06, 2010 22.88 22.98 22.67 22.82 3,115,585 -0.17(-0.74%)
Dec 03, 2010 22.79 23.09 22.68 22.99 3,938,231 +0.12(+0.52%)
Dec 02, 2010 22.45 22.94 22.42 22.87 4,252,364 +0.41(+1.83%)
Dec 01, 2010 22.00 22.48 21.99 22.46 4,359,736 +0.72(+3.31%)
Nov 30, 2010 21.39 21.92 21.39 21.74 4,566,758 +0.05(+0.23%)
Nov 29, 2010 21.49 21.78 21.29 21.69 2,722,137 -0.02(-0.09%)
Nov 26, 2010 21.57 21.87 21.43 21.71 1,371,718 -0.24(-1.09%)
Nov 24, 2010 21.30 21.95 21.95 21.95 4,711,771 +0.79(+3.73%)
Nov 23, 2010 21.36 21.41 21.02 21.16 4,029,690 -0.55(-2.53%)
Nov 22, 2010 21.83 21.84 21.49 21.71 2,874,762 -0.22(-1.00%)
Nov 19, 2010 21.90 21.95 21.57 21.93 2,893,235 +0.12(+0.55%)
Nov 18, 2010 21.83 22.05 21.77 21.81 3,529,128 +0.30(+1.39%)
Nov 17, 2010 21.60 21.72 21.45 21.51 4,118,264 -0.18(-0.83%)
Nov 16, 2010 21.97 22.05 21.56 21.69 5,570,145 -0.49(-2.21%)
Nov 15, 2010 22.28 22.57 21.99 22.18 3,599,848 +0.05(+0.23%)
Nov 12, 2010 22.25 22.47 21.96 22.13 4,456,249 -0.32(-1.43%)
Nov 11, 2010 22.01 22.74 21.86 22.45 7,964,870 +0.16(+0.72%)
Nov 10, 2010 21.90 22.39 21.88 22.29 24,083,778 -0.91(-3.92%)
Nov 09, 2010 23.61 23.67 23.13 23.20 3,526,642 -0.37(-1.57%)
Nov 08, 2010 24.08 24.15 23.49 23.57 3,260,225 -0.67(-2.76%)
Nov 05, 2010 23.98 24.38 23.85 24.24 4,094,593 +0.24(+1.00%)
Nov 04, 2010 23.61 24.00 23.42 24.00 5,069,510 +0.62(+2.65%)
Nov 03, 2010 23.43 23.58 22.74 23.38 3,702,065 -0.05(-0.21%)
Nov 02, 2010 23.18 23.45 23.14 23.43 2,935,860 +0.56(+2.45%)
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.