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 (%)
Feb 27, 2009 11.49 12.22 11.36 11.43 0 -0.82(-6.69%)
Feb 26, 2009 12.39 12.66 11.83 12.25 5,113,402 +0.10(+0.82%)
Feb 25, 2009 12.49 12.81 11.75 12.15 4,842,223 -0.51(-4.03%)
Feb 24, 2009 11.08 12.69 11.08 12.66 6,616,844 +1.57(+14.16%)
Feb 23, 2009 12.38 12.58 11.07 11.09 5,851,904 -1.36(-10.92%)
Feb 20, 2009 11.35 12.95 11.35 12.45 5,413,127 +0.16(+1.30%)
Feb 19, 2009 12.79 13.15 12.26 12.29 5,182,777 -0.52(-4.06%)
Feb 18, 2009 12.80 13.00 12.27 12.81 4,411,572 +0.22(+1.75%)
Feb 17, 2009 11.42 12.90 11.42 12.59 5,404,791 -0.72(-5.41%)
Feb 13, 2009 13.34 13.62 12.94 13.31 4,686,559 -0.09(-0.67%)
Feb 12, 2009 13.02 13.54 12.12 13.40 4,406,440 -0.06(-0.45%)
Feb 11, 2009 13.14 13.53 12.75 13.46 2,851,281 +0.67(+5.24%)
Feb 10, 2009 13.65 14.15 12.60 12.79 6,859,587 -1.16(-8.32%)
Feb 09, 2009 14.48 14.48 13.64 13.95 2,682,624 -0.26(-1.83%)
Feb 06, 2009 13.97 14.28 13.57 14.21 5,227,791 +0.51(+3.72%)
Feb 05, 2009 12.40 14.13 12.14 13.70 5,711,458 +1.16(+9.25%)
Feb 04, 2009 12.44 13.10 12.32 12.54 2,348,959 +0.21(+1.70%)
Feb 03, 2009 12.41 12.57 11.97 12.33 3,298,346 -0.16(-1.28%)
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.