INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.91 14.58 13.78 14.44 2,208,807 +0.58(+4.18%)
Dec 30, 2008 13.00 13.92 12.88 13.86 2,414,866 +1.00(+7.78%)
Dec 29, 2008 13.09 13.12 12.49 12.86 1,496,175 -0.24(-1.83%)
Dec 26, 2008 13.22 13.31 12.75 13.10 1,066,092 -0.06(-0.46%)
Dec 24, 2008 13.03 13.20 12.74 13.16 617,466 +0.26(+2.02%)
Dec 23, 2008 13.15 13.23 12.65 12.90 2,329,861 -0.20(-1.53%)
Dec 22, 2008 13.18 13.23 12.77 13.10 3,395,293 -0.05(-0.38%)
Dec 19, 2008 12.93 13.35 12.62 13.15 4,523,736 +0.62(+4.95%)
Dec 18, 2008 13.22 13.41 12.40 12.53 3,558,005 -0.69(-5.22%)
Dec 17, 2008 12.84 13.70 12.61 13.22 4,159,421 -0.27(-2.00%)
Dec 16, 2008 11.65 13.62 11.49 13.49 4,835,737 +2.11(+18.54%)
Dec 15, 2008 11.92 12.02 11.13 11.38 2,660,466 -0.35(-2.98%)
Dec 12, 2008 11.50 12.11 11.05 11.73 5,161,719 -0.23(-1.92%)
Dec 11, 2008 12.62 13.21 11.88 11.96 4,183,266 -0.81(-6.34%)
Dec 10, 2008 12.57 13.00 12.10 12.77 3,106,698 +0.64(+5.28%)
Dec 09, 2008 13.70 13.70 12.07 12.13 5,147,150 -1.25(-9.34%)
Dec 08, 2008 12.80 14.14 12.55 13.38 4,519,366 +0.98(+7.90%)
Dec 05, 2008 11.13 12.50 10.85 12.40 4,155,288 +0.90(+7.83%)
Dec 04, 2008 11.30 12.53 10.63 11.50 4,898,081 -0.49(-4.09%)
Dec 03, 2008 10.92 11.99 10.59 11.99 3,260,657 +0.59(+5.18%)
Dec 02, 2008 11.05 11.48 10.29 11.40 4,833,251 +0.92(+8.78%)
Dec 01, 2008 11.94 12.03 10.28 10.48 4,694,945 -2.07(-16.49%)
Nov 28, 2008 12.37 12.80 12.05 12.55 1,762,996 +0.17(+1.37%)
Nov 26, 2008 10.42 12.42 10.42 12.38 3,244,976 +1.22(+10.93%)
Nov 25, 2008 11.54 11.87 10.41 11.16 4,623,102 -0.34(-2.96%)
Nov 24, 2008 9.800 11.65 9.630 11.50 4,518,528 +2.24(+24.19%)
Nov 21, 2008 8.920 9.500 8.350 9.260 5,330,244 +0.42(+4.75%)
Nov 20, 2008 9.620 10.38 8.710 8.840 6,272,098 -1.05(-10.62%)
Nov 19, 2008 11.15 11.21 9.720 9.890 4,863,907 -1.26(-11.30%)
Nov 18, 2008 11.24 11.38 10.62 11.15 4,580,650 +0.33(+3.05%)
Nov 17, 2008 11.92 12.09 10.78 10.82 4,693,490 -1.14(-9.53%)
Nov 14, 2008 12.94 13.65 11.88 11.96 3,383,156 -1.28(-9.67%)
Nov 13, 2008 11.77 13.31 11.02 13.24 5,524,881 +1.67(+14.43%)
Nov 12, 2008 12.28 12.59 11.38 11.57 2,777,402 -1.02(-8.10%)
Nov 11, 2008 12.54 13.06 11.92 12.59 2,853,465 -0.12(-0.94%)
Nov 10, 2008 13.86 14.60 12.46 12.71 2,393,649 -1.46(-10.30%)
Nov 07, 2008 13.08 14.22 13.06 14.17 2,925,185 +1.16(+8.92%)
Nov 06, 2008 14.45 14.72 12.42 13.01 5,022,914 -1.57(-10.77%)
Nov 05, 2008 15.78 16.59 14.43 14.58 3,146,677 -1.53(-9.50%)
Nov 04, 2008 15.00 16.18 14.65 16.11 4,710,522 +1.64(+11.33%)
Nov 03, 2008 14.74 14.92 14.20 14.47 2,241,712 -0.44(-2.95%)
Oct 31, 2008 14.06 15.12 13.66 14.91 5,361,328 +0.54(+3.76%)
Oct 30, 2008 14.47 15.54 14.09 14.37 5,287,458 +0.23(+1.63%)
Oct 29, 2008 14.05 15.16 12.49 14.14 6,886,118 +0.08(+0.57%)
Oct 28, 2008 11.13 14.06 11.06 14.06 6,790,540 +3.08(+28.05%)
Oct 27, 2008 10.51 11.63 10.51 10.98 3,437,557 -0.15(-1.35%)
Oct 24, 2008 10.67 11.85 10.20 11.13 3,236,194 -0.47(-4.05%)
Oct 23, 2008 12.39 12.72 10.76 11.60 5,555,023 -0.83(-6.68%)
Oct 22, 2008 13.98 13.98 12.19 12.43 4,051,064 -1.90(-13.26%)
Oct 21, 2008 14.55 15.55 14.23 14.33 2,224,549 -0.51(-3.44%)
Oct 20, 2008 14.31 15.09 14.23 14.84 2,073,532 +0.19(+1.30%)
Oct 17, 2008 14.48 15.74 14.02 14.65 3,259,725 -0.24(-1.61%)
Oct 16, 2008 14.83 15.23 12.30 14.89 6,381,325 +0.26(+1.78%)
Oct 15, 2008 16.17 17.04 14.47 14.63 5,265,626 -2.34(-13.79%)
Oct 14, 2008 17.11 19.24 16.77 16.97 5,978,285 +0.44(+2.66%)
Oct 13, 2008 15.41 16.80 13.62 16.53 6,486,693 +2.23(+15.59%)
Oct 10, 2008 12.61 15.11 11.85 14.30 10,426,558 +1.30(+10.00%)
Oct 09, 2008 16.35 16.76 12.36 13.00 5,961,873 -3.15(-19.50%)
Oct 08, 2008 17.03 18.00 15.60 16.15 3,319,282 -1.35(-7.71%)
Oct 07, 2008 20.71 21.12 17.50 17.50 3,068,745 -3.21(-15.50%)
Oct 06, 2008 19.97 23.00 16.19 20.71 4,454,293 +0.33(+1.62%)
Oct 03, 2008 21.22 22.99 19.54 20.38 2,507,924 -0.30(-1.45%)
Oct 02, 2008 20.34 21.70 19.90 20.68 3,280,721 -0.39(-1.85%)
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.