INVESCO Ltd (NY: IVZ )

21.97 USD -0.36 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.07 15.46 14.61 14.72 4,531,818 -0.16(-1.08%)
Apr 29, 2009 13.79 15.01 13.63 14.88 6,014,199 +1.28(+9.41%)
Apr 28, 2009 13.89 14.10 13.57 13.60 4,200,440 -0.38(-2.72%)
Apr 27, 2009 14.20 14.64 12.98 13.98 5,235,166 -0.70(-4.77%)
Apr 24, 2009 15.75 15.75 14.21 14.68 7,051,302 -0.98(-6.26%)
Apr 23, 2009 12.83 15.83 12.92 15.66 8,102,176 +0.19(+1.23%)
Apr 22, 2009 15.22 16.25 14.94 15.47 6,831,707 -0.28(-1.78%)
Apr 21, 2009 14.51 15.79 14.36 15.75 6,661,112 +1.33(+9.22%)
Apr 20, 2009 15.19 15.93 14.42 14.42 5,586,443 -1.56(-9.76%)
Apr 17, 2009 16.11 16.31 15.35 15.98 7,074,052 -0.32(-1.96%)
Apr 16, 2009 16.54 16.62 15.70 16.30 6,288,330 -0.12(-0.73%)
Apr 15, 2009 15.64 16.46 15.16 16.42 4,553,819 +0.77(+4.92%)
Apr 14, 2009 16.56 16.88 15.65 15.65 5,609,763 -1.35(-7.94%)
Apr 13, 2009 16.12 17.49 16.07 17.00 6,327,800 +0.50(+3.03%)
Apr 09, 2009 16.07 17.27 15.62 16.50 9,347,031 +1.16(+7.56%)
Apr 08, 2009 14.53 15.42 14.48 15.34 5,936,504 +0.91(+6.31%)
Apr 07, 2009 15.49 15.49 14.43 14.43 5,642,639 -1.21(-7.74%)
Apr 06, 2009 15.50 15.83 15.32 15.64 4,486,399 -0.24(-1.51%)
Apr 03, 2009 15.80 16.00 14.94 15.88 5,920,551 +0.07(+0.44%)
Apr 02, 2009 14.64 15.95 14.64 15.81 9,647,301 +1.24(+8.51%)
Apr 01, 2009 13.58 14.67 13.45 14.57 5,103,321 +0.71(+5.12%)
Mar 31, 2009 13.16 14.18 13.10 13.86 6,522,970 +0.82(+6.29%)
Mar 30, 2009 14.22 14.22 12.99 13.04 6,461,250 -1.61(-10.99%)
Mar 26, 2009 14.08 14.88 13.34 14.65 6,773,124 +0.93(+6.78%)
Mar 25, 2009 13.65 14.19 12.82 13.72 5,686,039 +0.03(+0.22%)
Mar 24, 2009 13.11 14.44 13.11 13.69 7,664,959 -0.67(-4.67%)
Mar 23, 2009 13.05 14.36 12.98 14.36 9,301,050 +2.01(+16.28%)
Mar 20, 2009 12.23 12.50 11.80 12.35 8,543,121 -0.11(-0.84%)
Mar 19, 2009 13.52 13.52 11.97 12.46 5,859,902 -0.78(-5.86%)
Mar 18, 2009 12.21 13.23 11.71 13.23 6,894,058 +0.74(+5.92%)
Mar 17, 2009 11.71 12.49 11.49 12.49 4,417,392 +0.84(+7.21%)
Mar 16, 2009 12.69 12.77 11.58 11.65 5,019,862 -0.64(-5.21%)
Mar 13, 2009 12.67 12.70 11.84 12.29 0 -0.31(-2.46%)
Mar 12, 2009 10.94 12.61 10.94 12.60 7,276,534 +1.06(+9.19%)
Mar 11, 2009 11.32 11.85 10.68 11.54 5,320,033 +0.48(+4.34%)
Mar 10, 2009 9.370 11.15 9.340 11.06 6,524,737 +1.55(+16.30%)
Mar 09, 2009 9.910 10.05 9.330 9.510 3,965,705 -0.32(-3.26%)
Mar 06, 2009 9.990 10.11 9.370 9.830 0 +0.18(+1.87%)
Mar 05, 2009 10.07 10.50 9.440 9.650 5,128,382 -0.83(-7.92%)
Mar 04, 2009 9.560 10.81 9.560 10.48 6,996,689 -0.02(-0.19%)
Mar 02, 2009 11.18 11.58 10.35 10.50 6,523,953 -0.93(-8.14%)
Feb 27, 2009 11.49 12.22 11.36 11.43 0 -0.82(-6.69%)
Feb 26, 2009 12.39 12.66 11.83 12.25 5,113,402 +0.10(+0.82%)
Feb 25, 2009 12.49 12.81 11.75 12.15 4,842,223 -0.51(-4.03%)
Feb 24, 2009 11.08 12.69 11.08 12.66 6,616,844 +1.57(+14.16%)
Feb 23, 2009 12.38 12.58 11.07 11.09 5,851,904 -1.36(-10.92%)
Feb 20, 2009 11.35 12.95 11.35 12.45 5,413,127 +0.16(+1.30%)
Feb 19, 2009 12.79 13.15 12.26 12.29 5,182,777 -0.52(-4.06%)
Feb 18, 2009 12.80 13.00 12.27 12.81 4,411,572 +0.22(+1.75%)
Feb 17, 2009 11.42 12.90 11.42 12.59 5,404,791 -0.72(-5.41%)
Feb 13, 2009 13.34 13.62 12.94 13.31 4,686,559 -0.09(-0.67%)
Feb 12, 2009 13.02 13.54 12.12 13.40 4,406,440 -0.06(-0.45%)
Feb 11, 2009 13.14 13.53 12.75 13.46 2,851,281 +0.67(+5.24%)
Feb 10, 2009 13.65 14.15 12.60 12.79 6,859,587 -1.16(-8.32%)
Feb 09, 2009 14.48 14.48 13.64 13.95 2,682,624 -0.26(-1.83%)
Feb 06, 2009 13.97 14.28 13.57 14.21 5,227,791 +0.51(+3.72%)
Feb 05, 2009 12.40 14.13 12.14 13.70 5,711,458 +1.16(+9.25%)
Feb 04, 2009 12.44 13.10 12.32 12.54 2,348,959 +0.21(+1.70%)
Feb 03, 2009 12.41 12.57 11.97 12.33 3,298,346 -0.16(-1.28%)
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.