INVESCO Ltd (NY: IVZ )

18.81 +0.24 (+1.29%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.78 22.83 22.32 22.57 3,622,586 +0.02(+0.09%)
Jan 30, 2012 22.65 22.86 22.54 22.55 5,426,404 -0.44(-1.91%)
Jan 27, 2012 22.66 23.30 22.66 22.99 5,642,879 +0.21(+0.92%)
Jan 26, 2012 22.41 23.00 22.41 22.78 4,815,949 +0.62(+2.80%)
Jan 25, 2012 22.35 22.35 22.08 22.16 3,962,834 -0.23(-1.03%)
Jan 24, 2012 22.12 22.43 22.12 22.39 3,161,594 -0.01(-0.04%)
Jan 23, 2012 22.46 22.59 22.25 22.40 3,013,067 -0.04(-0.18%)
Jan 20, 2012 22.16 22.46 22.04 22.44 3,941,061 +0.27(+1.22%)
Jan 19, 2012 22.10 22.33 22.05 22.17 3,744,592 +0.20(+0.91%)
Jan 18, 2012 21.55 22.01 21.42 21.97 3,277,231 +0.34(+1.57%)
Jan 17, 2012 22.05 22.21 21.54 21.63 2,802,076 +0.01(+0.05%)
Jan 13, 2012 21.51 21.66 20.99 21.62 3,679,359 -0.10(-0.46%)
Jan 12, 2012 21.44 22.00 21.44 21.72 6,467,639 +0.43(+2.02%)
Jan 11, 2012 21.48 21.52 21.19 21.29 5,473,368 -0.33(-1.53%)
Jan 10, 2012 21.28 21.75 21.26 21.62 4,628,082 +0.73(+3.49%)
Jan 09, 2012 20.84 20.98 20.73 20.89 2,481,493 +0.12(+0.58%)
Jan 06, 2012 20.80 21.08 20.56 20.77 3,651,001 +0.20(+0.97%)
Jan 05, 2012 20.12 20.61 19.92 20.57 5,663,092 +0.22(+1.08%)
Jan 04, 2012 20.40 20.46 20.16 20.35 4,441,118 +0.26(+1.29%)
Dec 30, 2011 20.03 20.20 20.02 20.09 1,431,716 -0.01(-0.05%)
Dec 29, 2011 19.78 20.20 19.67 20.10 2,339,760 +0.43(+2.19%)
Dec 28, 2011 20.17 20.17 19.64 19.67 1,960,587 -0.43(-2.14%)
Dec 27, 2011 20.08 20.35 20.03 20.10 1,295,402 -0.12(-0.59%)
Dec 23, 2011 20.05 20.27 19.88 20.22 1,895,988 +0.56(+2.85%)
Dec 21, 2011 19.60 19.81 19.30 19.66 3,946,589 +0.06(+0.31%)
Dec 20, 2011 19.16 19.63 19.16 19.60 3,918,355 +0.93(+4.98%)
Dec 19, 2011 19.33 19.37 18.55 18.67 4,801,840 -0.57(-2.96%)
Dec 16, 2011 19.21 19.50 19.04 19.24 6,247,369 +0.20(+1.05%)
Dec 15, 2011 19.44 19.44 19.01 19.04 3,406,381 -0.07(-0.37%)
Dec 14, 2011 19.11 19.34 18.94 19.11 4,873,449 -0.21(-1.09%)
Dec 13, 2011 20.23 20.34 18.99 19.32 6,413,626 -0.70(-3.50%)
Dec 12, 2011 20.37 20.37 19.78 20.02 3,742,907 -0.76(-3.66%)
Dec 09, 2011 20.30 20.84 20.25 20.78 4,312,807 +0.61(+3.02%)
Dec 08, 2011 20.71 20.81 20.09 20.17 3,932,014 -0.79(-3.77%)
Dec 07, 2011 20.44 21.05 20.26 20.96 2,902,394 +0.29(+1.40%)
Dec 06, 2011 20.67 20.89 20.46 20.67 3,147,205 -0.04(-0.19%)
Dec 05, 2011 20.75 20.93 20.42 20.71 3,769,001 +0.43(+2.12%)
Dec 02, 2011 20.51 21.00 20.10 20.28 6,221,726 +0.05(+0.25%)
Dec 01, 2011 20.07 20.35 19.84 20.23 3,156,243 -0.02(-0.10%)
Nov 30, 2011 19.88 20.33 19.74 20.25 6,531,093 +1.28(+6.75%)
Nov 29, 2011 18.93 19.09 18.70 18.97 3,631,508 +0.11(+0.58%)
Nov 28, 2011 18.71 19.28 18.66 18.86 5,385,601 +0.95(+5.30%)
Nov 25, 2011 17.78 18.18 17.71 17.91 1,661,146 +0.11(+0.62%)
Nov 23, 2011 17.93 18.23 17.80 17.80 5,222,952 -0.43(-2.36%)
Nov 22, 2011 18.50 18.71 18.21 18.23 5,873,842 -0.41(-2.20%)
Nov 21, 2011 18.94 19.01 18.40 18.64 6,000,809 -0.75(-3.87%)
Nov 18, 2011 19.46 19.63 19.24 19.39 3,400,844 +0.09(+0.47%)
Nov 17, 2011 19.62 19.74 19.05 19.30 5,801,963 -0.38(-1.93%)
Nov 16, 2011 19.86 20.27 19.66 19.68 4,255,914 -0.59(-2.91%)
Nov 15, 2011 19.92 20.43 19.84 20.27 3,614,359 +0.17(+0.85%)
Nov 14, 2011 20.15 20.29 19.76 20.10 5,486,264 -0.24(-1.18%)
Nov 11, 2011 20.15 20.50 20.10 20.34 3,687,122 +0.60(+3.04%)
Nov 10, 2011 19.60 19.94 19.31 19.74 5,784,944 +0.80(+4.22%)
Nov 09, 2011 19.62 19.64 18.86 18.94 5,751,819 -1.34(-6.61%)
Nov 08, 2011 20.18 20.45 19.84 20.28 6,449,877 +0.32(+1.60%)
Nov 07, 2011 20.05 20.26 19.52 19.96 4,576,096 -0.07(-0.35%)
Nov 04, 2011 20.16 20.29 19.77 20.03 4,351,093 -0.42(-2.05%)
Nov 03, 2011 20.12 20.58 19.36 20.45 6,720,315 +0.87(+4.44%)
Nov 02, 2011 19.39 19.79 19.17 19.58 4,714,251 +0.76(+4.04%)
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.