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 (%)
Sep 30, 2008 21.20 22.02 20.69 20.98 3,443,912 +0.27(+1.30%)
Sep 29, 2008 25.31 25.76 20.71 20.71 4,091,622 -4.63(-18.27%)
Sep 26, 2008 23.61 26.40 22.20 25.34 0 +1.48(+6.20%)
Sep 25, 2008 24.74 25.00 23.03 23.86 2,506,871 -0.07(-0.29%)
Sep 24, 2008 23.53 24.87 23.47 23.93 2,122,934 +0.38(+1.61%)
Sep 23, 2008 23.02 25.12 23.02 23.55 2,311,776 -0.83(-3.40%)
Sep 22, 2008 25.83 26.17 22.65 24.38 5,539,009 -2.62(-9.70%)
Sep 19, 2008 27.26 29.00 24.01 27.00 0 +3.04(+12.69%)
Sep 18, 2008 24.45 24.53 18.97 23.96 11,059,067 +1.18(+5.18%)
Sep 17, 2008 24.04 24.46 21.71 22.78 7,788,095 -1.44(-5.95%)
Sep 16, 2008 22.90 24.58 22.27 24.22 5,005,922 +1.01(+4.35%)
Sep 15, 2008 24.44 25.44 23.21 23.21 6,063,573 -1.64(-6.60%)
Sep 12, 2008 24.60 25.25 22.94 24.85 3,263,987 +0.25(+1.02%)
Sep 11, 2008 24.01 24.96 22.63 24.60 5,178,961 +0.45(+1.86%)
Sep 10, 2008 23.86 24.78 23.11 24.15 4,483,824 +0.41(+1.73%)
Sep 09, 2008 25.96 26.32 23.72 23.74 6,468,065 -2.31(-8.87%)
Sep 08, 2008 26.98 27.00 24.88 26.05 5,575,484 +0.47(+1.84%)
Sep 05, 2008 24.55 25.59 23.96 25.58 0 +0.72(+2.90%)
Sep 04, 2008 24.86 25.65 24.70 24.86 5,783,252 -0.82(-3.19%)
Sep 03, 2008 25.50 25.81 25.15 25.68 4,690,941 -0.06(-0.23%)
Sep 02, 2008 26.18 26.67 25.52 25.74 4,552,439 +0.11(+0.43%)
Aug 29, 2008 25.76 26.04 25.44 25.63 3,433,673 -0.45(-1.73%)
Aug 28, 2008 26.00 26.08 25.41 26.08 4,056,993 +0.43(+1.68%)
Aug 27, 2008 25.02 25.66 24.70 25.65 3,940,322 +0.56(+2.23%)
Aug 26, 2008 24.75 25.30 24.52 25.09 4,041,474 +0.20(+0.80%)
Aug 25, 2008 25.41 25.41 24.89 24.89 4,415,306 -0.98(-3.79%)
Aug 22, 2008 25.25 25.93 24.93 25.87 5,422,609 +1.10(+4.44%)
Aug 21, 2008 24.91 25.24 24.73 24.77 8,101,559 -0.48(-1.90%)
Aug 20, 2008 25.05 25.82 24.85 25.25 70,829,477 +0.31(+1.24%)
Aug 19, 2008 25.69 25.81 24.20 24.94 10,794,362 -0.87(-3.37%)
Aug 18, 2008 26.44 26.45 25.77 25.81 7,732,605 -0.74(-2.79%)
Aug 15, 2008 26.00 26.68 25.47 26.55 0 +0.75(+2.91%)
Aug 14, 2008 25.39 25.93 24.80 25.80 9,227,868 +2.24(+9.51%)
Aug 13, 2008 24.41 24.41 23.04 23.56 2,157,436 -0.69(-2.85%)
Aug 12, 2008 25.50 25.50 24.13 24.25 2,729,067 -1.21(-4.75%)
Aug 11, 2008 24.97 26.05 24.50 25.46 2,548,973 +0.46(+1.84%)
Aug 08, 2008 24.05 25.11 23.86 25.00 1,485,675 +1.13(+4.73%)
Aug 07, 2008 24.15 24.49 23.67 23.87 2,974,124 -0.44(-1.81%)
Aug 06, 2008 24.25 24.88 23.00 24.31 1,909,179 -0.64(-2.57%)
Aug 05, 2008 23.61 25.00 23.23 24.95 2,809,209 +1.90(+8.24%)
Aug 04, 2008 23.35 23.47 22.70 23.05 1,361,336 -0.52(-2.21%)
Aug 01, 2008 23.61 23.64 22.54 23.57 1,819,830 +0.28(+1.20%)
Jul 31, 2008 23.60 24.03 22.96 23.29 2,492,095 -0.50(-2.10%)
Jul 30, 2008 23.94 24.24 23.09 23.79 2,999,402 +0.19(+0.81%)
Jul 29, 2008 23.60 23.60 21.63 23.60 2,999,838 +1.80(+8.26%)
Jul 28, 2008 22.02 22.93 21.70 21.80 2,482,831 -0.42(-1.89%)
Jul 25, 2008 22.84 23.05 21.91 22.22 4,655,571 -0.63(-2.76%)
Jul 24, 2008 24.79 25.53 22.51 22.85 6,226,583 -1.35(-5.58%)
Jul 23, 2008 24.41 24.85 23.72 24.20 4,855,559 -0.19(-0.78%)
Jul 22, 2008 21.76 24.41 21.76 24.39 4,328,238 +0.78(+3.30%)
Jul 21, 2008 23.40 23.72 23.09 23.61 3,682,418 +0.22(+0.94%)
Jul 18, 2008 23.36 23.63 21.27 23.39 3,370,852 +0.23(+0.99%)
Jul 17, 2008 21.43 23.48 20.93 23.16 3,493,522 +0.79(+3.53%)
Jul 16, 2008 20.71 22.63 20.26 22.37 4,030,107 +1.81(+8.80%)
Jul 15, 2008 20.63 21.46 19.84 20.56 5,151,124 -0.37(-1.77%)
Jul 14, 2008 22.80 23.52 20.72 20.93 3,421,923 -0.97(-4.43%)
Jul 11, 2008 21.91 22.43 20.86 21.90 4,368,681 -0.55(-2.45%)
Jul 10, 2008 21.80 22.69 21.72 22.45 2,744,425 -0.10(-0.44%)
Jul 09, 2008 23.10 24.03 22.28 22.55 3,576,660 -1.10(-4.65%)
Jul 08, 2008 23.05 24.08 22.20 23.65 4,082,485 +0.90(+3.96%)
Jul 07, 2008 23.46 23.93 22.50 22.75 2,779,828 -0.81(-3.44%)
Jul 04, 2008 24.62 24.65 23.33 23.56 2,291,907 +0.00(+0.00%)
Jul 03, 2008 24.62 24.65 23.33 23.56 2,291,907 -0.06(-0.25%)
Jul 02, 2008 23.81 23.93 23.21 23.62 3,240,428 +0.16(+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.