INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.46 22.61 22.26 22.60 3,949,560 +0.79(+3.62%)
Jun 28, 2012 21.33 21.81 21.28 21.81 3,312,782 +0.19(+0.88%)
Jun 27, 2012 21.55 21.68 21.35 21.62 3,418,644 +0.13(+0.60%)
Jun 26, 2012 21.23 21.60 21.00 21.49 4,052,590 +0.31(+1.46%)
Jun 25, 2012 21.36 21.36 21.03 21.18 2,964,384 -0.54(-2.49%)
Jun 22, 2012 21.75 21.85 21.49 21.72 5,270,004 +0.20(+0.93%)
Jun 21, 2012 22.35 22.59 21.49 21.52 4,951,236 -0.68(-3.06%)
Jun 20, 2012 22.32 22.48 22.04 22.20 4,652,933 -0.16(-0.72%)
Jun 19, 2012 22.00 22.54 21.87 22.36 4,993,447 +0.57(+2.62%)
Jun 18, 2012 21.85 21.88 21.68 21.79 5,141,644 -0.24(-1.09%)
Jun 15, 2012 22.05 22.16 21.87 22.03 7,216,522 +0.12(+0.55%)
Jun 14, 2012 21.74 22.05 21.64 21.91 6,743,608 +0.25(+1.15%)
Jun 13, 2012 21.86 22.07 21.56 21.66 3,954,585 -0.31(-1.41%)
Jun 12, 2012 22.04 22.18 21.49 21.97 10,544,470 -0.38(-1.70%)
Jun 11, 2012 23.10 23.12 22.32 22.35 2,932,435 -0.47(-2.06%)
Jun 08, 2012 22.33 22.84 22.01 22.82 5,626,531 +0.34(+1.51%)
Jun 07, 2012 22.83 23.02 22.40 22.48 5,594,679 +0.02(+0.09%)
Jun 06, 2012 21.81 22.46 21.69 22.46 4,945,421 +0.92(+4.27%)
Jun 05, 2012 20.71 21.58 20.69 21.54 4,149,069 +0.75(+3.61%)
Jun 04, 2012 20.86 21.00 20.59 20.79 3,607,851 -0.06(-0.29%)
Jun 01, 2012 21.06 21.33 20.85 20.85 6,632,992 -0.90(-4.14%)
May 31, 2012 21.56 21.92 21.32 21.75 4,519,450 +0.20(+0.93%)
May 30, 2012 21.64 21.73 21.45 21.55 3,755,625 -0.41(-1.87%)
May 29, 2012 21.82 22.03 21.71 21.96 5,239,856 +0.42(+1.95%)
May 25, 2012 21.65 21.90 21.51 21.54 3,920,715 -0.06(-0.28%)
May 24, 2012 21.79 21.95 21.38 21.60 4,801,423 -0.03(-0.14%)
May 23, 2012 21.15 21.64 20.74 21.63 6,988,539 +0.27(+1.26%)
May 22, 2012 21.62 21.82 21.15 21.36 7,857,367 -0.12(-0.56%)
May 21, 2012 21.16 21.51 21.04 21.48 5,118,994 +0.35(+1.66%)
May 18, 2012 21.69 21.78 21.07 21.13 5,118,661 -0.48(-2.22%)
May 17, 2012 22.07 22.07 21.55 21.61 5,611,644 -0.45(-2.04%)
May 16, 2012 22.57 22.57 22.06 22.06 4,911,173 -0.43(-1.91%)
May 15, 2012 22.58 22.71 22.40 22.49 3,299,643 -0.07(-0.31%)
May 14, 2012 22.82 22.98 22.54 22.56 5,078,698 -0.69(-2.97%)
May 11, 2012 22.43 23.36 22.33 23.25 7,759,868 +0.51(+2.24%)
May 10, 2012 23.41 23.46 22.64 22.74 9,476,602 -0.49(-2.11%)
May 09, 2012 23.02 23.47 23.00 23.23 4,851,761 -0.19(-0.81%)
May 08, 2012 23.35 23.58 23.03 23.42 7,164,519 -0.21(-0.89%)
May 07, 2012 23.61 23.88 23.55 23.63 4,781,183 -0.07(-0.30%)
May 04, 2012 24.17 24.25 23.68 23.70 6,318,435 -0.64(-2.63%)
May 03, 2012 24.74 24.95 24.27 24.34 5,534,376 -0.41(-1.66%)
May 02, 2012 24.93 24.95 24.65 24.75 3,882,626 -0.43(-1.71%)
May 01, 2012 24.82 25.47 24.66 25.18 4,841,454 +0.34(+1.37%)
Apr 30, 2012 25.00 25.04 24.67 24.84 3,724,742 -0.26(-1.04%)
Apr 27, 2012 25.16 25.24 24.78 25.10 3,839,871 +0.04(+0.16%)
Apr 26, 2012 24.44 25.19 24.15 25.06 5,374,636 +0.61(+2.49%)
Apr 25, 2012 24.29 24.50 24.13 24.45 3,615,954 +0.42(+1.75%)
Apr 24, 2012 23.83 24.17 23.69 24.03 3,557,990 +0.31(+1.31%)
Apr 23, 2012 23.66 23.77 23.55 23.72 4,723,342 -0.46(-1.90%)
Apr 20, 2012 24.44 24.53 24.16 24.18 3,493,790 -0.11(-0.45%)
Apr 19, 2012 24.57 24.64 24.15 24.29 3,958,878 -0.21(-0.86%)
Apr 18, 2012 24.90 24.90 24.47 24.50 5,376,075 -0.57(-2.27%)
Apr 17, 2012 24.95 25.31 24.76 25.07 4,205,533 +0.39(+1.58%)
Apr 16, 2012 24.99 25.14 24.47 24.68 2,777,486 -0.03(-0.12%)
Apr 13, 2012 25.32 25.36 24.71 24.71 3,161,797 -0.66(-2.60%)
Apr 12, 2012 24.88 25.44 24.87 25.37 4,271,097 +0.56(+2.26%)
Apr 11, 2012 24.94 25.04 24.68 24.81 6,840,757 +0.36(+1.47%)
Apr 10, 2012 25.15 25.26 24.42 24.45 7,183,799 -0.74(-2.94%)
Apr 09, 2012 25.54 25.54 25.09 25.19 4,929,690 -0.83(-3.19%)
Apr 05, 2012 25.84 26.13 25.63 26.02 3,806,402 +0.04(+0.15%)
Apr 04, 2012 26.26 26.58 25.93 25.98 3,700,602 -0.61(-2.29%)
Apr 03, 2012 26.63 26.76 26.36 26.59 3,097,873 -0.18(-0.67%)
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.