INVESCO Ltd (NY: IVZ )

22.83 USD +0.50 (+2.24%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.00 27.45 25.10 27.22 3,304,532 +0.85(+3.22%)
Jan 30, 2008 26.94 27.19 26.05 26.37 2,199,200 -0.60(-2.22%)
Jan 29, 2008 26.50 27.10 26.30 26.97 2,798,975 +0.49(+1.85%)
Jan 28, 2008 25.78 26.49 25.34 26.48 1,824,392 +0.53(+2.04%)
Jan 25, 2008 26.63 27.18 25.86 25.95 2,823,112 -0.06(-0.23%)
Jan 24, 2008 25.00 26.89 24.60 26.01 4,660,974 +1.25(+5.05%)
Jan 23, 2008 23.40 24.91 23.40 24.76 4,154,187 +0.30(+1.23%)
Jan 22, 2008 24.37 25.00 22.95 24.46 5,837,392 -0.52(-2.08%)
Jan 21, 2008 25.26 25.45 24.14 24.98 0 +0.00(+0.00%)
Jan 18, 2008 25.26 25.45 24.14 24.98 5,046,363 -0.32(-1.26%)
Jan 17, 2008 26.46 26.58 25.14 25.30 2,606,303 -0.91(-3.47%)
Jan 16, 2008 26.10 26.65 24.95 26.21 5,126,073 -0.08(-0.30%)
Jan 15, 2008 27.47 27.47 26.01 26.29 3,032,270 -1.48(-5.33%)
Jan 14, 2008 27.10 27.99 27.01 27.77 1,273,700 +0.35(+1.28%)
Jan 11, 2008 27.90 27.92 26.88 27.42 1,940,801 -0.42(-1.51%)
Jan 10, 2008 26.49 28.35 26.41 27.84 3,889,000 +0.97(+3.61%)
Jan 09, 2008 25.40 27.04 25.32 26.87 5,074,653 -0.08(-0.30%)
Jan 08, 2008 29.02 29.28 26.65 26.95 6,396,684 -1.79(-6.23%)
Jan 07, 2008 28.55 29.02 27.79 28.74 3,666,176 -0.14(-0.48%)
Jan 04, 2008 30.43 30.70 28.49 28.88 5,337,039 -1.78(-5.81%)
Jan 03, 2008 30.18 31.17 30.18 30.66 3,548,920 +0.26(+0.86%)
Jan 02, 2008 30.70 31.40 30.37 30.40 2,560,178 -0.98(-3.12%)
Jan 01, 2008 30.70 31.67 30.51 31.38 1,038,507 +0.00(+0.00%)
Dec 31, 2007 30.70 31.67 30.51 31.38 1,038,507 +0.25(+0.80%)
Dec 28, 2007 31.32 31.50 29.83 31.13 1,507,029 -0.22(-0.70%)
Dec 27, 2007 31.25 32.25 31.24 31.35 2,344,559 -0.54(-1.69%)
Dec 26, 2007 31.45 32.08 31.34 31.89 2,299,854 +0.46(+1.46%)
Dec 24, 2007 31.73 31.75 30.85 31.43 1,755,270 -0.57(-1.78%)
Dec 21, 2007 30.17 32.00 29.25 32.00 10,763,247 +2.60(+8.84%)
Dec 20, 2007 28.71 29.84 28.71 29.40 3,699,100 +0.10(+0.34%)
Dec 19, 2007 28.90 30.62 27.67 29.30 5,944,967 +0.43(+1.49%)
Dec 18, 2007 29.00 29.91 28.19 28.87 5,299,200 +0.37(+1.30%)
Dec 17, 2007 27.95 28.95 27.46 28.50 7,436,000 +0.23(+0.81%)
Dec 14, 2007 26.10 28.58 26.10 28.27 6,685,900 +0.91(+3.33%)
Dec 13, 2007 27.08 27.68 26.99 27.36 2,162,300 -0.59(-2.11%)
Dec 12, 2007 28.27 28.50 27.58 27.95 2,716,400 -0.35(-1.24%)
Dec 11, 2007 27.69 28.53 27.69 28.30 2,478,200 +0.22(+0.78%)
Dec 10, 2007 27.60 29.11 27.39 28.08 6,088,665 -0.04(-0.14%)
Dec 07, 2007 27.50 28.39 27.49 28.12 8,517,321 +0.54(+1.96%)
Dec 06, 2007 27.55 27.80 27.30 27.58 6,018,500 -0.15(-0.54%)
Dec 05, 2007 27.95 28.45 27.23 27.73 7,780,200 +0.23(+0.84%)
Dec 04, 2007 27.03 28.33 26.61 27.50 9,728,092 +0.27(+0.99%)
Dec 03, 2007 25.31 27.45 25.12 27.23 35,892,456 +0.98(+3.73%)
Nov 30, 2007 26.02 26.79 25.82 26.25 7,534,795 -0.57(-2.13%)
Nov 29, 2007 26.63 26.94 26.37 26.82 2,078,600 +0.24(+0.90%)
Nov 28, 2007 25.70 26.63 25.70 26.58 1,359,400 +1.26(+4.98%)
Nov 27, 2007 25.07 25.36 24.90 25.32 3,094,595 -0.11(-0.43%)
Nov 26, 2007 26.35 26.40 25.35 25.43 456,600 -0.65(-2.49%)
Nov 23, 2007 25.75 26.12 25.71 26.08 236,000 +0.81(+3.21%)
Nov 21, 2007 25.13 25.59 24.99 25.27 1,316,800 -0.76(-2.92%)
Nov 20, 2007 25.95 26.25 25.61 26.03 1,029,620 +0.17(+0.66%)
Nov 19, 2007 25.99 26.07 25.66 25.86 998,300 -0.79(-2.96%)
Nov 16, 2007 26.75 26.84 26.24 26.65 1,303,300 +0.21(+0.79%)
Nov 15, 2007 26.57 26.86 26.07 26.44 1,381,300 -1.53(-5.47%)
Nov 14, 2007 28.06 28.29 27.69 27.97 1,128,100 -0.05(-0.18%)
Nov 13, 2007 27.37 28.05 27.37 28.02 1,057,200 +1.32(+4.94%)
Nov 12, 2007 26.67 27.28 26.41 26.70 1,463,001 -0.35(-1.29%)
Nov 09, 2007 26.62 27.34 26.12 27.05 1,808,300 -0.74(-2.66%)
Nov 08, 2007 27.40 28.11 27.27 27.79 1,701,333 -0.55(-1.94%)
Nov 07, 2007 29.08 29.15 28.18 28.34 703,100 -1.07(-3.64%)
Nov 06, 2007 28.55 29.60 28.55 29.41 767,808 +0.39(+1.34%)
Nov 05, 2007 28.53 29.05 28.52 29.02 520,000 -0.27(-0.92%)
Nov 02, 2007 29.13 29.43 28.85 29.29 693,900 -0.20(-0.68%)
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.