INVESCO Ltd (NY: IVZ )

24.38 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.00 26.20 25.68 25.85 559,800 -0.35(-1.34%)
Jun 28, 2007 25.85 26.40 25.83 26.20 881,300 -0.10(-0.38%)
Jun 27, 2007 25.56 26.52 25.48 26.30 1,241,600 +0.20(+0.77%)
Jun 26, 2007 25.92 26.42 26.00 26.10 1,214,100 +0.08(+0.31%)
Jun 25, 2007 26.10 26.30 25.87 26.02 1,434,500 -0.01(-0.04%)
Jun 22, 2007 25.99 26.18 25.93 26.03 1,583,200 -0.01(-0.04%)
Jun 21, 2007 25.32 26.20 25.29 26.04 2,484,400 +0.64(+2.52%)
Jun 20, 2007 25.49 25.57 25.24 25.40 1,970,000 +0.78(+3.17%)
Jun 19, 2007 24.43 24.68 24.41 24.62 150,000 +0.14(+0.57%)
Jun 18, 2007 24.50 24.59 24.32 24.48 141,400 -0.18(-0.73%)
Jun 15, 2007 24.71 24.92 24.54 24.66 808,200 +0.49(+2.03%)
Jun 14, 2007 23.82 24.30 23.80 24.17 944,600 +0.50(+2.11%)
Jun 13, 2007 23.41 23.70 23.31 23.67 257,300 +0.51(+2.20%)
Jun 12, 2007 23.20 23.49 23.12 23.16 312,900 -0.26(-1.11%)
Jun 11, 2007 23.24 23.52 23.18 23.42 123,300 +0.11(+0.47%)
Jun 08, 2007 22.53 23.32 22.54 23.31 433,900 +0.29(+1.26%)
Jun 07, 2007 23.38 23.53 22.99 23.02 470,200 -0.57(-2.42%)
Jun 06, 2007 24.03 24.03 23.51 23.59 316,500 -0.58(-2.40%)
Jun 05, 2007 24.33 24.33 24.03 24.17 382,500 -0.30(-1.23%)
Jun 04, 2007 24.40 24.52 24.32 24.47 189,600 -0.10(-0.41%)
Jun 01, 2007 24.22 24.63 24.06 24.57 503,600 +0.52(+2.16%)
May 31, 2007 23.95 24.05 23.84 24.05 595,000 +0.31(+1.31%)
May 30, 2007 23.17 23.74 23.11 23.74 502,900 +0.12(+0.51%)
May 29, 2007 23.87 23.93 23.37 23.62 566,200 -0.10(-0.42%)
May 25, 2007 23.71 24.00 23.58 23.72 552,100 -0.13(-0.55%)
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.