INVESCO Ltd (NY: IVZ )

22.70 USD +0.37 (+1.66%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.23 22.03 21.22 21.23 74,762 -0.08(-0.36%)
Sep 29, 2010 21.50 21.61 21.21 21.31 2,731,542 -0.36(-1.66%)
Sep 28, 2010 21.76 21.83 21.34 21.67 25,546 +0.04(+0.18%)
Sep 27, 2010 21.84 21.94 21.60 21.63 3,137,045 -0.27(-1.23%)
Sep 24, 2010 21.09 21.92 21.09 21.90 4,312,531 +1.15(+5.54%)
Sep 23, 2010 21.27 21.45 20.75 20.75 7,650,238 -0.79(-3.67%)
Sep 22, 2010 21.59 21.91 21.44 21.54 5,576,161 +0.00(+0.00%)
Sep 21, 2010 21.69 21.83 21.41 21.54 3,379,578 -0.06(-0.28%)
Sep 20, 2010 21.09 21.65 21.08 21.60 3,199,839 +0.62(+2.96%)
Sep 17, 2010 20.98 21.16 20.61 20.98 4,225,442 +0.12(+0.58%)
Sep 15, 2010 20.35 21.07 20.26 20.86 3,783,470 +0.30(+1.46%)
Sep 14, 2010 20.52 20.75 20.39 20.56 2,577,805 -0.07(-0.34%)
Sep 13, 2010 20.49 20.64 20.25 20.63 3,150,775 +0.54(+2.69%)
Sep 10, 2010 20.06 20.14 19.91 20.09 1,683,701 +0.00(+0.00%)
Sep 09, 2010 20.25 20.26 19.80 20.09 4,497 +0.23(+1.16%)
Sep 08, 2010 19.61 20.03 19.56 19.86 2,820,467 +0.35(+1.79%)
Sep 07, 2010 19.51 19.63 19.28 19.51 499 -0.24(-1.22%)
Sep 03, 2010 19.57 19.84 19.28 19.75 3,531,916 +0.47(+2.44%)
Sep 02, 2010 19.11 19.29 18.92 19.28 191 +0.28(+1.47%)
Sep 01, 2010 18.46 19.03 18.32 19.00 4,780,570 +0.82(+4.51%)
Aug 31, 2010 18.15 18.38 17.87 18.18 40,978 -0.05(-0.27%)
Aug 30, 2010 18.26 18.44 18.07 18.23 3,551,575 -0.13(-0.71%)
Aug 27, 2010 18.20 18.36 17.63 18.36 3,134,876 +0.17(+0.93%)
Aug 26, 2010 18.19 18.26 17.68 18.19 6,074 +0.57(+3.23%)
Aug 25, 2010 17.41 17.70 17.20 17.62 8,391 +0.04(+0.23%)
Aug 24, 2010 17.91 18.03 17.55 17.58 582 -0.63(-3.46%)
Aug 23, 2010 18.66 18.77 18.18 18.21 1,822,479 -0.29(-1.57%)
Aug 20, 2010 18.15 18.58 18.12 18.50 2,123,666 +0.15(+0.82%)
Aug 19, 2010 18.77 18.92 18.25 18.35 582 -0.66(-3.47%)
Aug 18, 2010 18.91 19.15 18.71 19.01 2,463,962 +0.13(+0.69%)
Aug 17, 2010 18.74 19.05 18.73 18.88 2,517 +0.33(+1.78%)
Aug 16, 2010 18.39 18.69 18.28 18.55 1,711,498 +0.04(+0.22%)
Aug 13, 2010 18.51 18.74 18.39 18.51 1,580,072 +0.05(+0.27%)
Aug 12, 2010 18.26 18.63 18.23 18.46 2,762,803 -0.19(-1.02%)
Aug 11, 2010 19.44 19.45 18.64 18.65 4,457,573 -1.17(-5.90%)
Aug 10, 2010 19.52 19.98 19.39 19.82 2,764,584 +0.00(+0.00%)
Aug 09, 2010 19.39 19.98 19.39 19.82 2,187,639 +0.50(+2.59%)
Aug 06, 2010 19.32 19.67 19.01 19.32 2,941,934 -0.29(-1.48%)
Aug 05, 2010 19.61 19.63 19.39 19.61 1,466,267 -0.10(-0.51%)
Aug 04, 2010 19.47 19.87 19.38 19.71 2,225,974 +0.03(+0.15%)
Aug 03, 2010 20.04 20.11 19.59 19.68 8,391 -0.44(-2.19%)
Aug 02, 2010 19.96 20.15 19.49 20.12 4,187,600 +0.58(+2.97%)
Jul 30, 2010 19.54 19.69 19.18 19.54 2,484,586 -0.10(-0.51%)
Jul 29, 2010 19.59 19.98 19.24 19.64 2,762,946 +0.18(+0.92%)
Jul 28, 2010 19.46 19.70 19.26 19.46 6,203 +0.00(+0.00%)
Jul 27, 2010 19.46 20.01 19.25 19.46 4,663 -0.37(-1.87%)
Jul 26, 2010 19.57 20.10 19.37 19.83 3,589,890 +0.38(+1.95%)
Jul 23, 2010 19.19 19.87 18.96 19.45 5,796,964 +0.19(+0.99%)
Jul 22, 2010 18.59 19.49 18.59 19.26 4,362,891 +0.96(+5.25%)
Jul 21, 2010 19.03 19.03 18.25 18.30 3,572,396 -0.40(-2.14%)
Jul 20, 2010 18.70 18.75 17.71 18.70 3,181,200 +0.45(+2.47%)
Jul 19, 2010 18.16 18.35 17.84 18.25 2,174,781 +0.11(+0.61%)
Jul 16, 2010 18.14 19.03 18.08 18.14 4,025,796 -1.06(-5.52%)
Jul 15, 2010 19.37 19.41 18.72 19.20 2,931,496 -0.06(-0.31%)
Jul 14, 2010 19.30 19.50 19.01 19.26 3,208,952 -0.17(-0.87%)
Jul 13, 2010 18.49 19.53 18.49 19.43 7,082,746 +1.18(+6.47%)
Jul 12, 2010 18.50 18.50 18.04 18.25 2,087,360 -0.31(-1.67%)
Jul 09, 2010 18.56 18.62 17.75 18.56 3,590,544 +0.68(+3.80%)
Jul 08, 2010 17.80 17.99 17.56 17.88 3,885,686 +0.27(+1.53%)
Jul 07, 2010 16.99 17.66 16.94 17.61 3,263,708 +0.69(+4.08%)
Jul 06, 2010 17.04 17.33 16.70 16.92 943 +0.29(+1.74%)
Jul 02, 2010 16.63 17.41 16.37 16.63 3,606,556 -0.33(-1.95%)
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.