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 (%)
Jun 30, 2011 23.45 23.54 23.18 23.40 3,467,922 +0.04(+0.17%)
Jun 29, 2011 22.89 23.42 22.87 23.36 4,454,345 +0.65(+2.86%)
Jun 28, 2011 22.42 22.84 22.37 22.71 3,747,373 +0.39(+1.75%)
Jun 27, 2011 21.97 22.41 21.97 22.32 4,252,901 +0.40(+1.82%)
Jun 24, 2011 22.68 22.76 21.92 21.92 7,196,483 -0.73(-3.22%)
Jun 23, 2011 22.69 22.79 22.25 22.65 5,146,528 -0.43(-1.86%)
Jun 22, 2011 23.31 23.46 23.06 23.08 3,176,553 -0.29(-1.24%)
Jun 21, 2011 23.28 23.61 23.25 23.37 4,525,520 +0.26(+1.13%)
Jun 20, 2011 23.01 23.14 22.99 23.11 3,020,187 +0.07(+0.30%)
Jun 17, 2011 23.27 23.39 22.93 23.04 5,236,687 +0.04(+0.17%)
Jun 16, 2011 22.88 23.22 22.77 23.00 3,524,622 +0.09(+0.39%)
Jun 15, 2011 23.07 23.27 22.62 22.91 4,344,749 -0.35(-1.50%)
Jun 14, 2011 23.25 23.48 23.13 23.26 5,425,898 +0.30(+1.31%)
Jun 13, 2011 22.99 23.23 22.76 22.96 3,674,133 +0.02(+0.09%)
Jun 10, 2011 23.07 23.17 22.72 22.94 4,872,834 -0.23(-0.99%)
Jun 09, 2011 22.75 23.23 22.70 23.17 2,906,450 +0.47(+2.07%)
Jun 08, 2011 22.72 22.94 22.60 22.70 3,646,527 -0.08(-0.35%)
Jun 07, 2011 22.74 22.97 22.49 22.78 4,019,954 +0.23(+1.02%)
Jun 06, 2011 23.04 23.19 22.50 22.55 3,218,298 -0.51(-2.21%)
Jun 03, 2011 23.11 23.45 23.02 23.06 3,981,223 -0.98(-4.08%)
May 24, 2011 24.32 24.41 23.90 24.04 4,052,509 -0.25(-1.03%)
May 23, 2011 24.60 24.64 24.24 24.29 4,137,908 -0.71(-2.84%)
May 20, 2011 24.47 25.09 24.47 25.00 6,976,060 +0.32(+1.30%)
May 19, 2011 24.90 25.10 24.54 24.68 7,320,479 -0.01(-0.04%)
May 18, 2011 24.25 24.77 24.15 24.69 3,072,463 +0.38(+1.56%)
May 17, 2011 24.52 24.60 24.08 24.31 5,347,796 -0.33(-1.34%)
May 16, 2011 24.90 25.22 24.63 24.64 4,210,349 -0.37(-1.48%)
May 13, 2011 25.19 25.46 24.93 25.01 7,048,072 -0.19(-0.75%)
May 12, 2011 24.50 25.25 24.34 25.20 6,174,040 +0.66(+2.69%)
May 11, 2011 24.43 24.83 24.21 24.54 5,615,614 +0.04(+0.16%)
May 10, 2011 24.55 24.66 24.28 24.50 4,388,627 +0.09(+0.37%)
May 09, 2011 24.25 24.45 24.13 24.41 2,248,162 +0.14(+0.58%)
May 06, 2011 24.58 24.97 24.11 24.27 4,117,166 +0.13(+0.54%)
May 05, 2011 24.37 24.42 24.02 24.14 4,477,842 -0.43(-1.75%)
May 04, 2011 25.01 25.24 24.44 24.57 4,382,905 -0.49(-1.96%)
May 03, 2011 25.06 25.30 24.81 25.06 5,458,373 -0.09(-0.36%)
May 02, 2011 25.17 25.22 25.14 25.15 3,944,446 +0.28(+1.13%)
Apr 29, 2011 24.95 25.07 24.82 24.87 4,333,880 -0.10(-0.40%)
Apr 28, 2011 24.72 24.99 24.41 24.97 4,864,667 +0.15(+0.60%)
Apr 27, 2011 24.81 24.91 23.97 24.82 7,088,483 -0.03(-0.12%)
Apr 26, 2011 24.65 25.07 24.59 24.85 3,522,888 +0.25(+1.02%)
Apr 25, 2011 24.62 24.64 24.36 24.60 2,596,027 -0.20(-0.81%)
Apr 21, 2011 24.79 24.91 24.52 24.80 4,006,526 +0.11(+0.45%)
Apr 20, 2011 24.78 24.91 24.58 24.69 4,197,173 +0.35(+1.44%)
Apr 19, 2011 24.48 24.56 24.34 24.34 3,972,523 -0.09(-0.37%)
Apr 18, 2011 24.56 24.58 24.13 24.43 2,751,729 -0.55(-2.20%)
Apr 15, 2011 24.72 25.03 24.61 24.98 3,808,986 +0.40(+1.63%)
Apr 14, 2011 24.35 24.64 24.24 24.58 3,859,467 -0.01(-0.04%)
Apr 13, 2011 25.03 25.08 24.52 24.59 2,806,880 -0.21(-0.85%)
Apr 12, 2011 25.32 25.36 24.70 24.80 3,777,600 -0.67(-2.63%)
Apr 11, 2011 25.84 26.02 25.36 25.47 2,261,012 -0.46(-1.77%)
Apr 08, 2011 25.92 26.03 25.69 25.93 3,805,950 +0.14(+0.54%)
Apr 07, 2011 25.71 25.93 25.55 25.79 2,934,700 +0.04(+0.16%)
Apr 06, 2011 25.95 26.00 25.35 25.75 3,551,024 +0.00(+0.00%)
Apr 05, 2011 25.84 25.90 25.63 25.75 1,873,000 -0.22(-0.85%)
Apr 04, 2011 25.97 26.06 25.77 25.97 2,787,092 -0.03(-0.12%)
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.