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 30, 2009 17.47 17.96 17.21 17.82 4,095,988 +0.14(+0.79%)
Jun 29, 2009 17.42 17.75 17.15 17.68 4,268,944 +0.05(+0.28%)
Jun 26, 2009 17.04 17.77 16.76 17.63 6,690,652 +0.68(+4.01%)
Jun 25, 2009 16.69 16.95 16.64 16.95 4,595,510 -0.07(-0.41%)
Jun 24, 2009 16.64 17.24 16.51 17.02 3,950,793 +0.53(+3.21%)
Jun 23, 2009 16.15 16.49 15.91 16.49 5,334,748 +0.43(+2.68%)
Jun 22, 2009 17.25 17.34 16.06 16.06 6,362,338 -1.42(-8.12%)
Jun 19, 2009 17.00 17.48 16.79 17.48 7,240,155 +0.72(+4.30%)
Jun 18, 2009 16.67 16.82 16.50 16.76 4,891,383 +0.08(+0.48%)
Jun 17, 2009 17.29 17.37 16.41 16.68 8,189,793 -0.61(-3.53%)
Jun 16, 2009 17.86 17.96 17.06 17.29 7,163,490 -0.89(-4.92%)
Jun 15, 2009 18.53 18.65 17.74 18.18 6,028,693 -0.55(-2.91%)
Jun 12, 2009 18.55 18.73 18.11 18.73 3,898,345 +0.18(+0.97%)
Jun 11, 2009 18.15 18.72 17.93 18.55 7,252,729 +0.50(+2.77%)
Jun 10, 2009 18.14 18.22 17.63 18.05 5,792,485 +0.01(+0.06%)
Jun 09, 2009 17.98 18.19 17.64 18.04 6,045,463 +0.47(+2.68%)
Jun 08, 2009 17.11 17.61 16.91 17.57 3,699,064 +0.19(+1.09%)
Jun 05, 2009 18.10 18.10 17.18 17.38 5,975,675 -0.47(-2.63%)
Jun 04, 2009 17.84 17.98 17.33 17.85 6,600,781 +0.42(+2.41%)
Jun 03, 2009 17.29 17.95 17.05 17.43 7,534,908 +0.26(+1.51%)
Jun 02, 2009 16.32 17.33 16.19 17.17 5,890,152 +0.88(+5.40%)
Jun 01, 2009 15.97 17.40 15.96 16.29 12,090,076 +0.64(+4.09%)
May 29, 2009 15.30 15.65 14.93 15.65 5,840,927 +0.42(+2.76%)
May 28, 2009 15.05 15.24 14.66 15.23 5,369,450 +0.58(+3.96%)
May 27, 2009 15.42 15.47 14.58 14.65 5,868,461 -0.86(-5.54%)
May 26, 2009 14.30 15.51 14.27 15.51 6,700,227 +0.84(+5.73%)
May 22, 2009 14.59 14.97 14.27 14.67 4,544,167 +0.18(+1.24%)
May 21, 2009 14.45 14.65 14.26 14.49 7,204,905 -0.14(-0.96%)
May 20, 2009 14.62 14.93 14.36 14.63 27,189,314 +0.63(+4.50%)
May 19, 2009 14.34 15.26 13.71 14.00 12,213,815 -1.58(-10.14%)
May 18, 2009 14.77 15.72 14.52 15.58 4,519,369 +1.19(+8.27%)
May 15, 2009 14.79 15.10 14.31 14.39 3,963,410 -0.65(-4.32%)
May 14, 2009 14.53 15.07 14.06 15.04 3,639,278 +0.51(+3.51%)
May 13, 2009 15.02 15.15 14.46 14.53 4,816,839 -0.74(-4.85%)
May 12, 2009 15.16 15.81 14.79 15.27 6,329,219 -0.32(-2.05%)
May 11, 2009 16.16 16.27 15.50 15.59 5,900,099 -1.15(-6.87%)
May 08, 2009 16.08 16.92 15.78 16.74 7,211,592 +0.80(+5.04%)
May 07, 2009 16.71 16.92 15.82 15.94 8,559,059 -0.68(-4.11%)
May 06, 2009 16.76 16.76 15.69 16.62 4,694,675 +0.47(+2.91%)
May 05, 2009 15.81 16.34 15.25 16.15 4,121,094 +0.13(+0.81%)
May 04, 2009 15.36 16.35 15.34 16.02 8,668,920 +1.18(+7.95%)
May 01, 2009 14.65 14.87 14.45 14.84 3,718,517 +0.12(+0.82%)
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%)
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.