INVESCO Ltd (NY: IVZ )

23.39 USD +0.62 (+2.70%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.55 20.77 20.48 20.75 3,485,329 -0.09(-0.43%)
Aug 28, 2009 20.82 20.92 20.48 20.84 2,803,033 +0.28(+1.36%)
Aug 27, 2009 20.05 20.60 19.91 20.56 4,710,554 +0.42(+2.09%)
Aug 26, 2009 20.45 20.67 20.03 20.14 5,859,629 -0.39(-1.90%)
Aug 25, 2009 20.35 20.64 20.02 20.53 5,065,783 +0.39(+1.94%)
Aug 24, 2009 20.60 20.80 20.04 20.14 2,966,761 -0.11(-0.54%)
Aug 21, 2009 20.02 20.33 19.70 20.25 3,324,108 +0.43(+2.17%)
Aug 20, 2009 19.04 19.82 19.00 19.82 2,679,936 +0.82(+4.32%)
Aug 19, 2009 18.86 19.05 18.70 19.00 1,873,968 -0.07(-0.37%)
Aug 18, 2009 18.86 19.15 18.74 19.07 3,499,658 -0.17(-0.87%)
Aug 17, 2009 19.09 19.50 18.69 19.24 4,025,913 -0.52(-2.64%)
Aug 14, 2009 20.54 20.76 19.67 19.76 3,354,689 -0.98(-4.73%)
Aug 13, 2009 20.68 20.78 20.28 20.74 3,279,022 +0.16(+0.78%)
Aug 12, 2009 19.84 20.73 19.84 20.58 2,947,521 +0.47(+2.34%)
Aug 11, 2009 20.22 20.53 19.98 20.11 4,492,929 -0.18(-0.89%)
Aug 10, 2009 20.41 20.52 20.08 20.29 2,931,481 -0.23(-1.12%)
Aug 07, 2009 20.24 20.55 19.93 20.52 5,893,704 +0.50(+2.50%)
Aug 06, 2009 20.44 20.50 19.78 20.02 3,123,340 -0.24(-1.18%)
Aug 05, 2009 20.20 20.28 19.55 20.26 4,192,709 +0.12(+0.60%)
Aug 04, 2009 19.72 20.31 19.59 20.14 3,705,678 +0.36(+1.82%)
Aug 03, 2009 20.27 20.40 19.64 19.78 4,394,593 +0.03(+0.15%)
Jul 31, 2009 19.77 19.85 19.40 19.75 3,992,288 +0.08(+0.41%)
Jul 30, 2009 19.16 19.92 18.89 19.67 5,091,484 +0.82(+4.35%)
Jul 29, 2009 19.13 19.14 18.74 18.85 3,589,292 -0.24(-1.26%)
Jul 28, 2009 18.62 19.45 18.62 19.09 4,934,540 -0.33(-1.70%)
Jul 27, 2009 19.82 20.37 19.07 19.42 7,998,253 +0.06(+0.31%)
Jul 24, 2009 19.58 19.76 19.04 19.36 4,743,586 -0.16(-0.82%)
Jul 23, 2009 18.81 19.67 18.50 19.52 6,219,761 +0.84(+4.50%)
Jul 22, 2009 18.36 18.98 18.36 18.68 4,294,462 +0.06(+0.32%)
Jul 21, 2009 18.50 18.82 18.35 18.62 3,063,234 +0.18(+0.98%)
Jul 20, 2009 18.00 18.44 17.80 18.44 3,288,871 +0.62(+3.48%)
Jul 17, 2009 17.93 17.95 17.48 17.82 2,686,702 -0.12(-0.67%)
Jul 16, 2009 17.74 18.05 17.27 17.94 3,995,828 +0.10(+0.56%)
Jul 15, 2009 17.06 18.08 16.90 17.84 5,998,613 +0.89(+5.25%)
Jul 14, 2009 17.06 17.06 16.54 16.95 3,288,724 -0.11(-0.64%)
Jul 13, 2009 16.12 17.06 16.11 17.06 4,823,396 +1.29(+8.18%)
Jul 10, 2009 16.07 16.10 15.73 15.77 2,918,957 -0.36(-2.23%)
Jul 09, 2009 16.28 16.31 15.92 16.13 3,609,470 +0.41(+2.61%)
Jul 08, 2009 16.41 16.58 15.40 15.72 6,555,343 -0.64(-3.91%)
Jul 07, 2009 16.68 16.98 16.32 16.36 2,831,824 -0.32(-1.92%)
Jul 06, 2009 16.77 17.07 16.39 16.68 4,293,876 -0.10(-0.60%)
Jul 02, 2009 17.21 17.49 16.78 16.78 3,270,549 -0.91(-5.14%)
Jul 01, 2009 17.91 18.17 17.62 17.69 3,191,515 -0.13(-0.73%)
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%)
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.