INVESCO Ltd (NY: IVZ )

14.71 +0.16 (+1.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.56 19.02 18.34 18.56 5,396,326 -0.46(-2.42%)
May 27, 2010 18.69 19.06 18.24 19.02 7,678,772 +0.61(+3.31%)
May 26, 2010 18.86 19.00 18.34 18.41 5,986,152 -0.19(-1.02%)
May 25, 2010 17.98 18.63 17.68 18.60 5,390,507 +0.12(+0.65%)
May 24, 2010 19.21 19.49 18.45 18.48 4,982,869 -0.69(-3.60%)
May 21, 2010 18.26 19.29 17.97 19.17 5,091,260 +0.59(+3.18%)
May 20, 2010 18.56 18.98 18.38 18.58 11,175 -1.37(-6.87%)
May 19, 2010 19.76 20.30 19.37 19.95 4,858,609 +0.10(+0.50%)
May 18, 2010 20.74 20.99 19.67 19.85 100 -0.65(-3.17%)
May 17, 2010 20.84 20.92 19.89 20.50 6,783,994 -0.32(-1.54%)
May 14, 2010 20.82 21.58 20.53 20.82 5,503,205 -1.00(-4.58%)
May 13, 2010 21.80 22.03 21.69 21.82 4,592,516 -0.02(-0.09%)
May 12, 2010 21.45 21.95 21.17 21.84 4,285,357 +0.65(+3.07%)
May 11, 2010 21.52 21.59 21.08 21.19 3,687,463 -0.33(-1.53%)
May 10, 2010 21.21 21.55 21.06 21.52 4,450,381 +1.41(+7.01%)
May 07, 2010 20.89 21.03 19.85 20.11 7,478,012 -1.17(-5.50%)
May 06, 2010 21.50 22.01 18.49 21.28 10,278,913 -0.70(-3.21%)
May 05, 2010 22.05 22.39 21.51 21.98 6,812,996 -0.53(-2.33%)
May 04, 2010 22.76 23.01 22.35 22.51 4,647,402 -0.89(-3.80%)
May 03, 2010 23.20 23.45 22.78 23.40 3,985,300 +0.41(+1.78%)
Apr 30, 2010 23.61 23.61 22.93 22.99 7,549,621 -0.67(-2.83%)
Apr 29, 2010 22.08 23.89 21.99 23.66 10,028,226 +2.05(+9.49%)
Apr 28, 2010 21.84 22.89 21.48 21.61 15,018,656 +0.88(+4.25%)
Apr 27, 2010 21.39 21.57 20.72 20.73 8,136,243 -0.85(-3.94%)
Apr 26, 2010 22.12 22.19 21.54 21.58 5,188,391 -0.60(-2.71%)
Apr 23, 2010 22.09 22.37 21.96 22.18 3,095,726 +0.15(+0.68%)
Apr 22, 2010 21.83 22.09 21.45 22.03 2,859,045 -0.01(-0.05%)
Apr 21, 2010 22.51 22.60 21.72 22.04 18,602 -0.49(-2.17%)
Apr 20, 2010 22.25 22.60 21.99 22.53 3,337,222 +0.46(+2.08%)
Apr 19, 2010 21.66 22.08 21.44 22.07 4,005,234 +0.27(+1.24%)
Apr 16, 2010 22.54 22.69 21.73 21.80 5,952,113 -0.88(-3.88%)
Apr 15, 2010 22.61 22.75 22.48 22.68 3,214,357 +0.02(+0.09%)
Apr 14, 2010 22.25 22.67 22.15 22.66 3,780,838 +0.46(+2.07%)
Apr 13, 2010 22.09 22.27 22.02 22.20 4,674,825 +0.09(+0.41%)
Apr 12, 2010 22.40 22.60 22.04 22.11 5,627,110 -0.39(-1.73%)
Apr 09, 2010 22.10 22.55 22.04 22.50 3,190,553 +0.43(+1.95%)
Apr 08, 2010 22.14 22.17 21.95 22.07 3,235,704 -0.16(-0.72%)
Apr 07, 2010 22.51 22.58 22.08 22.23 4,284,712 -0.43(-1.90%)
Apr 06, 2010 22.02 22.71 21.96 22.66 6,397,955 +0.62(+2.81%)
Apr 05, 2010 22.23 22.23 21.97 22.04 2,916,965 -0.05(-0.23%)
Apr 01, 2010 22.11 22.09 22.09 22.09 5,936,700 +0.18(+0.82%)
Mar 31, 2010 21.60 21.99 21.25 21.91 6,419,904 +0.20(+0.92%)
Mar 30, 2010 21.46 21.80 21.46 21.71 4,958,582 +0.24(+1.12%)
Mar 29, 2010 21.22 21.56 21.01 21.47 3,625,107 +0.40(+1.90%)
Mar 26, 2010 20.85 21.29 20.65 21.07 5,222,255 +0.47(+2.28%)
Mar 25, 2010 20.67 21.06 20.53 20.60 4,963,058 +0.03(+0.15%)
Mar 24, 2010 20.66 20.74 20.23 20.57 3,786,960 -0.21(-1.01%)
Mar 23, 2010 20.66 20.84 20.48 20.78 3,141,543 +0.12(+0.58%)
Mar 22, 2010 20.33 20.71 20.22 20.66 4,096,280 +0.21(+1.03%)
Mar 19, 2010 21.22 21.32 20.45 20.45 7,994,283 -0.72(-3.40%)
Mar 18, 2010 21.44 21.46 21.02 21.17 4,051,067 -0.24(-1.12%)
Mar 17, 2010 20.75 21.58 20.75 21.41 5,801,179 +0.72(+3.48%)
Mar 16, 2010 20.32 20.71 20.25 20.69 3,910,714 +0.38(+1.87%)
Mar 15, 2010 20.16 20.40 20.16 20.31 3,773,006 -0.06(-0.29%)
Mar 12, 2010 20.12 20.42 20.06 20.37 6,408,660 +0.46(+2.31%)
Mar 11, 2010 19.93 20.05 19.52 19.91 4,904,425 -0.06(-0.30%)
Mar 10, 2010 20.07 20.32 19.85 19.97 6,313,975 -0.02(-0.10%)
Mar 09, 2010 20.81 21.01 19.74 19.99 11,497,153 -1.09(-5.17%)
Mar 08, 2010 21.02 21.20 20.76 21.08 3,560,231 -0.28(-1.31%)
Mar 05, 2010 20.64 21.48 20.55 21.36 4,802,589 +0.45(+2.15%)
Mar 04, 2010 20.50 20.96 20.37 20.91 3,837,867 +0.41(+2.00%)
Mar 03, 2010 20.32 20.62 20.15 20.50 4,240,860 +0.17(+0.84%)
Mar 02, 2010 20.02 20.37 19.90 20.33 3,848,026 +0.25(+1.25%)
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.