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, 2008 24.20 24.51 23.86 23.98 3,277,938 -0.45(-1.84%)
Jun 27, 2008 25.34 25.42 24.09 24.43 2,918,886 -0.77(-3.06%)
Jun 26, 2008 24.38 25.30 24.38 25.20 3,104,583 -0.43(-1.68%)
Jun 25, 2008 25.82 26.25 25.37 25.63 1,741,155 +0.09(+0.35%)
Jun 24, 2008 25.99 26.08 25.27 25.54 2,156,622 -0.45(-1.73%)
Jun 23, 2008 25.83 26.26 25.67 25.99 2,051,806 -0.03(-0.12%)
Jun 20, 2008 25.95 26.29 25.75 26.02 2,282,846 -0.40(-1.51%)
Jun 19, 2008 25.87 26.51 25.78 26.42 2,293,167 +0.40(+1.54%)
Jun 18, 2008 25.80 26.48 25.73 26.02 2,766,714 -0.64(-2.40%)
Jun 17, 2008 27.82 27.82 26.55 26.66 2,076,189 -0.79(-2.88%)
Jun 16, 2008 27.99 27.99 26.80 27.45 2,111,273 -0.12(-0.44%)
Jun 13, 2008 27.00 27.59 26.83 27.57 1,706,438 +0.71(+2.64%)
Jun 12, 2008 26.11 27.10 26.09 26.86 4,838,232 +1.05(+4.07%)
Jun 11, 2008 27.07 27.56 25.80 25.81 2,731,908 -1.34(-4.94%)
Jun 10, 2008 27.09 27.44 26.37 27.15 2,129,884 +0.20(+0.74%)
Jun 09, 2008 27.66 28.01 26.84 26.95 2,701,835 -0.37(-1.35%)
Jun 06, 2008 28.44 28.89 27.09 27.32 2,921,285 -1.48(-5.14%)
Jun 05, 2008 27.97 28.84 27.71 28.80 1,779,029 +1.07(+3.86%)
Jun 04, 2008 27.50 27.90 27.36 27.73 1,539,971 +0.07(+0.25%)
Jun 03, 2008 27.76 28.03 27.54 27.66 1,767,897 +0.06(+0.22%)
Jun 02, 2008 27.82 28.00 27.30 27.60 1,201,261 -0.23(-0.83%)
May 30, 2008 28.00 28.00 27.43 27.83 2,063,000 -0.13(-0.46%)
May 29, 2008 27.02 28.08 26.83 27.96 1,877,297 +0.71(+2.61%)
May 28, 2008 27.19 27.32 26.85 27.25 1,671,340 +0.47(+1.76%)
May 27, 2008 27.00 27.12 26.40 26.78 2,236,982 -0.43(-1.58%)
May 26, 2008 27.12 27.28 26.62 27.21 0 +0.00(+0.00%)
May 23, 2008 27.12 27.28 26.62 27.21 1,694,283 -0.03(-0.11%)
May 22, 2008 26.75 27.53 26.65 27.24 1,374,187 +0.39(+1.45%)
May 21, 2008 27.61 27.62 26.76 26.85 2,415,374 -0.57(-2.08%)
May 20, 2008 27.58 28.07 27.15 27.42 2,436,429 -0.72(-2.56%)
May 19, 2008 28.25 28.82 27.96 28.14 2,527,120 -0.52(-1.81%)
May 16, 2008 28.50 28.83 28.15 28.66 1,168,341 +0.12(+0.42%)
May 15, 2008 28.12 28.67 27.98 28.54 1,921,784 +0.24(+0.85%)
May 14, 2008 28.77 29.00 28.29 28.30 2,830,665 -0.05(-0.18%)
May 13, 2008 28.00 28.46 27.71 28.35 2,139,693 +0.35(+1.25%)
May 12, 2008 27.74 28.46 27.58 28.00 1,577,538 +0.50(+1.82%)
May 09, 2008 26.95 27.68 26.82 27.50 1,079,004 +0.08(+0.29%)
May 08, 2008 27.36 27.78 26.94 27.42 2,569,274 -0.16(-0.58%)
May 07, 2008 27.62 28.15 27.48 27.58 3,270,711 -0.48(-1.71%)
May 06, 2008 27.34 28.08 26.94 28.06 1,813,529 +0.36(+1.30%)
May 05, 2008 27.66 27.98 27.27 27.70 1,930,138 -0.07(-0.25%)
May 02, 2008 27.05 27.89 26.90 27.77 2,413,506 +0.87(+3.23%)
May 01, 2008 25.60 27.18 25.60 26.90 1,931,556 +1.25(+4.87%)
Apr 30, 2008 25.88 25.99 25.32 25.65 1,612,085 -0.14(-0.54%)
Apr 29, 2008 25.65 25.79 24.88 25.79 1,694,431 -0.04(-0.15%)
Apr 28, 2008 24.71 26.23 24.54 25.83 2,187,097 +1.35(+5.51%)
Apr 25, 2008 24.41 24.64 23.81 24.48 2,064,911 +0.28(+1.16%)
Apr 24, 2008 23.00 24.75 22.20 24.20 3,522,117 +1.61(+7.13%)
Apr 23, 2008 23.02 23.21 22.19 22.59 1,358,347 -0.49(-2.12%)
Apr 22, 2008 23.40 23.50 22.69 23.08 2,315,317 -0.56(-2.37%)
Apr 21, 2008 23.94 24.05 23.48 23.64 1,251,330 -0.33(-1.38%)
Apr 18, 2008 24.02 24.21 23.46 23.97 1,899,954 +0.49(+2.09%)
Apr 17, 2008 23.39 23.73 23.10 23.48 892,772 -0.01(-0.04%)
Apr 16, 2008 23.20 23.52 23.16 23.49 1,856,363 +0.35(+1.51%)
Apr 15, 2008 22.25 23.37 22.23 23.14 2,240,699 +0.83(+3.72%)
Apr 14, 2008 22.65 22.76 22.16 22.31 2,580,819 -0.18(-0.80%)
Apr 11, 2008 22.64 22.93 22.48 22.49 1,369,300 -0.51(-2.22%)
Apr 10, 2008 23.06 23.57 22.75 23.00 2,759,066 -0.22(-0.95%)
Apr 09, 2008 24.05 24.05 22.99 23.22 4,785,023 -1.30(-5.30%)
Apr 08, 2008 24.64 25.20 24.52 24.52 1,084,001 -0.32(-1.29%)
Apr 07, 2008 25.26 25.56 24.67 24.84 1,679,002 -0.50(-1.97%)
Apr 04, 2008 25.69 25.83 24.58 25.34 2,254,300 -0.49(-1.90%)
Apr 03, 2008 25.47 26.42 24.94 25.83 1,732,823 +0.41(+1.61%)
Apr 02, 2008 26.31 26.55 25.07 25.42 1,331,493 -0.67(-2.57%)
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.