INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.15 17.60 16.80 16.83 278 -0.45(-2.60%)
Jun 29, 2010 18.18 18.18 17.12 17.28 4,008,948 -1.20(-6.49%)
Jun 25, 2010 18.48 18.57 17.97 18.48 4,869,303 +0.58(+3.24%)
Jun 24, 2010 18.56 18.67 17.84 17.90 3,850,705 -0.82(-4.38%)
Jun 23, 2010 18.84 19.03 18.45 18.72 3,036,040 -0.13(-0.69%)
Jun 22, 2010 19.23 19.45 18.83 18.85 3,243,942 -0.45(-2.33%)
Jun 21, 2010 19.54 19.84 19.18 19.30 3,661,768 +0.09(+0.47%)
Jun 18, 2010 19.21 19.50 19.01 19.21 5,825,987 +0.07(+0.37%)
Jun 17, 2010 19.60 19.68 18.77 19.14 4,456,769 -0.33(-1.69%)
Jun 16, 2010 19.41 19.69 19.29 19.47 4,473,323 -0.08(-0.41%)
Jun 15, 2010 19.24 19.56 18.97 19.55 4,285,549 +0.63(+3.33%)
Jun 14, 2010 19.02 19.31 18.70 18.92 7,881,461 +0.02(+0.11%)
Jun 11, 2010 18.25 18.94 18.15 18.90 5,508,658 +0.43(+2.33%)
Jun 10, 2010 17.90 18.48 17.82 18.47 6,333,597 +0.82(+4.65%)
Jun 09, 2010 18.11 18.12 17.51 17.65 13,145,166 -0.20(-1.12%)
Jun 08, 2010 17.20 17.90 17.12 17.85 8,950,518 +0.72(+4.20%)
Jun 07, 2010 17.98 18.09 16.99 17.13 8,051,750 -0.71(-3.98%)
Jun 04, 2010 17.84 18.42 17.77 17.84 7,120,820 -0.75(-4.03%)
Jun 03, 2010 19.13 19.13 18.37 18.59 5,440,976 -0.26(-1.38%)
Jun 02, 2010 18.30 18.86 17.97 18.85 57,702 +0.71(+3.91%)
Jun 01, 2010 18.38 18.77 18.11 18.14 4,640,022 -0.42(-2.26%)
May 28, 2010 18.56 19.02 18.34 18.56 5,396,326 -0.46(-2.42%)
May 27, 2010 18.69 19.06 18.24 19.02 7,678,772 +0.61(+3.31%)
May 26, 2010 18.86 19.00 18.33 18.41 5,986,152 -0.19(-1.02%)
May 25, 2010 17.98 18.63 17.68 18.60 5,390,507 +0.12(+0.65%)
May 24, 2010 19.21 19.49 18.45 18.48 4,982,869 -0.69(-3.60%)
May 21, 2010 18.26 19.29 17.97 19.17 5,091,260 +0.59(+3.18%)
May 20, 2010 18.56 18.98 18.38 18.58 11,175 -1.37(-6.87%)
May 19, 2010 19.76 20.30 19.37 19.95 4,858,609 +0.10(+0.50%)
May 18, 2010 20.74 20.99 19.67 19.85 100 -0.65(-3.17%)
May 17, 2010 20.84 20.92 19.89 20.50 6,783,994 -0.32(-1.54%)
May 14, 2010 20.82 21.58 20.53 20.82 5,503,205 -1.00(-4.58%)
May 13, 2010 21.80 22.03 21.69 21.82 4,592,516 -0.02(-0.09%)
May 12, 2010 21.45 21.95 21.17 21.84 4,285,357 +0.65(+3.07%)
May 11, 2010 21.51 21.59 21.08 21.19 3,687,463 -0.33(-1.53%)
May 10, 2010 21.21 21.55 21.06 21.52 4,450,381 +1.41(+7.01%)
May 07, 2010 20.89 21.03 19.85 20.11 7,478,012 -1.17(-5.50%)
May 06, 2010 21.50 22.01 18.49 21.28 10,278,913 -0.71(-3.21%)
May 05, 2010 22.05 22.39 21.51 21.99 6,812,996 -0.52(-2.33%)
May 04, 2010 22.76 23.01 22.35 22.51 4,647,402 -0.89(-3.80%)
May 03, 2010 23.20 23.45 22.78 23.40 3,985,300 +0.41(+1.78%)
Apr 30, 2010 23.61 23.61 22.93 22.99 7,549,621 -0.67(-2.83%)
Apr 29, 2010 22.08 23.89 21.99 23.66 10,028,226 +2.05(+9.49%)
Apr 28, 2010 21.84 22.89 21.48 21.61 15,018,656 +0.88(+4.25%)
Apr 27, 2010 21.39 21.58 20.72 20.73 8,136,243 -0.85(-3.94%)
Apr 26, 2010 22.12 22.19 21.54 21.58 5,188,391 -0.60(-2.71%)
Apr 23, 2010 22.09 22.37 21.96 22.18 3,095,726 +0.15(+0.68%)
Apr 22, 2010 21.83 22.09 21.45 22.03 2,859,045 -0.01(-0.05%)
Apr 21, 2010 22.51 22.60 21.72 22.04 18,602 -0.49(-2.17%)
Apr 20, 2010 22.25 22.60 21.99 22.53 3,337,222 +0.46(+2.08%)
Apr 19, 2010 21.66 22.08 21.44 22.07 4,005,234 +0.27(+1.24%)
Apr 16, 2010 22.54 22.69 21.73 21.80 5,952,113 -0.88(-3.88%)
Apr 15, 2010 22.61 22.75 22.48 22.68 3,214,357 +0.02(+0.09%)
Apr 14, 2010 22.25 22.67 22.15 22.66 3,780,838 +0.46(+2.07%)
Apr 13, 2010 22.09 22.27 22.02 22.20 4,674,825 +0.09(+0.41%)
Apr 12, 2010 22.40 22.60 22.04 22.11 5,627,110 -0.39(-1.73%)
Apr 09, 2010 22.10 22.55 22.04 22.50 3,190,553 +0.43(+1.95%)
Apr 08, 2010 22.14 22.17 21.95 22.07 3,235,704 -0.16(-0.72%)
Apr 07, 2010 22.51 22.58 22.08 22.23 4,284,712 -0.43(-1.90%)
Apr 06, 2010 22.02 22.71 21.96 22.66 6,397,955 +0.62(+2.81%)
Apr 05, 2010 22.23 22.23 21.97 22.04 2,916,965 -0.05(-0.23%)
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.