INVESCO Ltd (NY: IVZ )

22.92 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.34 26.96 26.27 26.84 5,646,885 +0.44(+1.67%)
Feb 25, 2011 25.81 26.48 25.75 26.40 3,890,081 +0.77(+3.00%)
Feb 24, 2011 25.64 25.85 25.24 25.63 4,921,853 -0.09(-0.35%)
Feb 23, 2011 26.17 26.43 25.36 25.72 5,316,445 -0.42(-1.61%)
Feb 22, 2011 26.93 27.12 26.09 26.14 5,519,770 -1.21(-4.42%)
Feb 18, 2011 27.44 27.50 27.22 27.35 4,865,338 -0.07(-0.26%)
Feb 17, 2011 27.19 27.45 27.17 27.42 7,135,932 +0.08(+0.29%)
Feb 16, 2011 26.58 27.39 26.58 27.34 6,810,112 +0.84(+3.17%)
Feb 15, 2011 25.86 26.55 25.86 26.50 4,842,843 +0.48(+1.84%)
Feb 14, 2011 25.77 26.03 25.58 26.02 2,349,982 +0.27(+1.05%)
Feb 11, 2011 25.11 25.99 25.01 25.75 3,920,938 +0.50(+1.98%)
Feb 10, 2011 25.20 25.27 24.86 25.25 4,036,206 +0.15(+0.60%)
Feb 09, 2011 25.30 25.41 24.96 25.10 2,997,259 -0.29(-1.14%)
Feb 08, 2011 25.70 25.71 25.24 25.39 3,382,223 -0.21(-0.82%)
Feb 07, 2011 25.45 25.92 25.40 25.60 2,900,403 +0.20(+0.79%)
Feb 04, 2011 25.09 25.45 24.90 25.40 3,478,017 +0.39(+1.56%)
Feb 03, 2011 24.89 25.05 24.67 25.01 2,905,165 +0.03(+0.12%)
Feb 02, 2011 25.08 25.29 24.95 24.98 3,087,740 -0.33(-1.30%)
Feb 01, 2011 24.90 25.34 24.66 25.31 5,600,390 +0.57(+2.30%)
Jan 31, 2011 24.67 24.81 24.43 24.74 6,384,340 +0.08(+0.32%)
Jan 28, 2011 25.48 25.61 24.60 24.66 10,371,999 -0.17(-0.68%)
Jan 27, 2011 24.23 24.99 23.86 24.83 7,951,047 +1.06(+4.46%)
Jan 26, 2011 24.04 24.04 23.64 23.77 5,291,980 -0.13(-0.54%)
Jan 25, 2011 24.06 24.19 23.67 23.90 4,347,878 -0.21(-0.87%)
Jan 24, 2011 23.93 24.28 23.73 24.11 3,033,739 +0.19(+0.79%)
Jan 21, 2011 24.24 24.40 23.82 23.92 5,041,981 +0.00(+0.00%)
Jan 20, 2011 24.56 24.67 23.91 23.92 6,368,085 -0.67(-2.72%)
Jan 19, 2011 25.00 25.19 24.51 24.59 4,612,870 -0.39(-1.56%)
Jan 18, 2011 24.69 29.94 24.68 24.98 6,153,284 -0.02(-0.08%)
Jan 14, 2011 24.73 25.18 24.55 25.00 5,447,614 +0.27(+1.09%)
Jan 13, 2011 24.65 24.78 24.41 24.73 6,584,775 -0.15(-0.60%)
Jan 12, 2011 24.66 24.93 24.34 24.88 6,904,124 +0.12(+0.48%)
Jan 11, 2011 24.46 25.08 24.40 24.76 7,432,325 +0.51(+2.10%)
Jan 10, 2011 24.29 24.40 23.94 24.25 5,082,011 -0.08(-0.33%)
Jan 07, 2011 24.48 24.50 23.96 24.33 4,880,858 -0.02(-0.08%)
Jan 06, 2011 24.45 24.50 24.18 24.35 4,235,204 -0.04(-0.16%)
Jan 05, 2011 24.20 24.45 24.18 24.39 6,230,228 -0.02(-0.08%)
Jan 04, 2011 24.39 24.54 24.13 24.41 5,388,277 -0.05(-0.20%)
Jan 03, 2011 24.24 24.72 24.24 24.46 5,164,612 +0.40(+1.66%)
Dec 31, 2010 23.64 24.34 23.60 24.06 3,101,498 +0.39(+1.65%)
Dec 30, 2010 23.65 23.79 23.46 23.67 1,328,998 -0.07(-0.29%)
Dec 29, 2010 23.76 23.86 23.63 23.74 1,043,984 +0.06(+0.25%)
Dec 28, 2010 23.76 23.80 23.47 23.68 1,615,082 -0.04(-0.17%)
Dec 27, 2010 23.51 23.72 23.46 23.72 1,116,912 +0.04(+0.17%)
Dec 23, 2010 23.67 23.75 23.51 23.68 1,391,656 -0.07(-0.29%)
Dec 22, 2010 23.67 23.91 23.62 23.75 3,305,563 +0.16(+0.68%)
Dec 21, 2010 22.92 23.62 22.92 23.59 4,585,260 +0.77(+3.37%)
Dec 20, 2010 23.02 23.04 22.55 22.82 2,232,645 +0.04(+0.18%)
Dec 17, 2010 22.65 22.90 22.55 22.78 4,763,536 +0.17(+0.75%)
Dec 16, 2010 22.73 22.73 22.40 22.61 2,582,594 -0.03(-0.13%)
Dec 15, 2010 22.75 23.08 22.60 22.64 3,858,127 -0.19(-0.83%)
Dec 14, 2010 23.10 23.17 22.68 22.83 2,549,316 -0.20(-0.87%)
Dec 13, 2010 23.28 23.31 22.92 23.03 2,842,582 -0.20(-0.86%)
Dec 10, 2010 23.19 23.39 22.88 23.23 4,322,881 +0.06(+0.26%)
Dec 09, 2010 23.27 23.35 23.01 23.17 5,055,166 +0.09(+0.39%)
Dec 08, 2010 22.97 23.18 22.71 23.08 5,180,542 +0.10(+0.44%)
Dec 07, 2010 23.07 23.39 22.93 22.98 5,946,079 +0.16(+0.70%)
Dec 06, 2010 22.88 22.98 22.67 22.82 3,115,585 -0.17(-0.74%)
Dec 03, 2010 22.79 23.09 22.68 22.99 3,938,231 +0.12(+0.52%)
Dec 02, 2010 22.45 22.94 22.42 22.87 4,252,364 +0.41(+1.83%)
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.