INVESCO Ltd (NY: IVZ )

27.70 USD +0.16 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.88 25.99 25.32 25.65 1,612,085 -0.14(-0.54%)
Apr 29, 2008 25.65 25.79 24.88 25.79 1,694,431 -0.04(-0.15%)
Apr 28, 2008 24.71 26.23 24.54 25.83 2,187,097 +1.35(+5.51%)
Apr 25, 2008 24.41 24.64 23.81 24.48 2,064,911 +0.28(+1.16%)
Apr 24, 2008 23.00 24.75 22.20 24.20 3,522,117 +1.61(+7.13%)
Apr 23, 2008 23.02 23.21 22.19 22.59 1,358,347 -0.49(-2.12%)
Apr 22, 2008 23.40 23.50 22.69 23.08 2,315,317 -0.56(-2.37%)
Apr 21, 2008 23.94 24.05 23.48 23.64 1,251,330 -0.33(-1.38%)
Apr 18, 2008 24.02 24.21 23.46 23.97 1,899,954 +0.49(+2.09%)
Apr 17, 2008 23.39 23.73 23.10 23.48 892,772 -0.01(-0.04%)
Apr 16, 2008 23.20 23.52 23.16 23.49 1,856,363 +0.35(+1.51%)
Apr 15, 2008 22.25 23.37 22.23 23.14 2,240,699 +0.83(+3.72%)
Apr 14, 2008 22.65 22.76 22.16 22.31 2,580,819 -0.18(-0.80%)
Apr 11, 2008 22.64 22.93 22.48 22.49 1,369,300 -0.51(-2.22%)
Apr 10, 2008 23.06 23.57 22.75 23.00 2,759,066 -0.22(-0.95%)
Apr 09, 2008 24.05 24.05 22.99 23.22 4,785,023 -1.30(-5.30%)
Apr 08, 2008 24.64 25.20 24.52 24.52 1,084,001 -0.32(-1.29%)
Apr 07, 2008 25.26 25.56 24.67 24.84 1,679,002 -0.50(-1.97%)
Apr 04, 2008 25.69 25.83 24.58 25.34 2,254,300 -0.49(-1.90%)
Apr 03, 2008 25.47 26.42 24.94 25.83 1,732,823 +0.41(+1.61%)
Apr 02, 2008 26.31 26.55 25.07 25.42 1,331,493 -0.67(-2.57%)
Apr 01, 2008 24.75 26.09 24.72 26.09 2,504,098 +1.73(+7.10%)
Mar 31, 2008 23.96 24.40 23.57 24.36 1,787,034 +0.64(+2.70%)
Mar 28, 2008 24.30 24.64 23.53 23.72 1,437,321 -0.26(-1.08%)
Mar 27, 2008 24.96 24.96 23.98 23.98 1,235,024 -0.72(-2.91%)
Mar 26, 2008 24.90 25.01 24.24 24.70 2,399,860 -0.31(-1.24%)
Mar 25, 2008 24.60 25.30 24.22 25.01 2,399,411 +0.51(+2.08%)
Mar 24, 2008 24.79 25.90 24.29 24.50 2,837,352 -0.05(-0.20%)
Mar 21, 2008 22.74 24.67 22.17 24.55 4,907,137 +0.00(+0.00%)
Mar 20, 2008 22.74 24.67 22.17 24.55 4,907,137 +1.94(+8.58%)
Mar 19, 2008 22.95 23.27 22.52 22.61 3,535,268 -0.21(-0.92%)
Mar 18, 2008 21.84 23.10 21.65 22.82 4,353,187 +1.32(+6.14%)
Mar 17, 2008 21.44 21.50 19.78 21.50 4,418,863 -0.63(-2.85%)
Mar 14, 2008 22.90 23.06 21.93 22.13 2,136,898 -0.81(-3.53%)
Mar 13, 2008 22.00 23.14 21.84 22.94 3,000,205 +0.02(+0.09%)
Mar 12, 2008 22.90 23.53 22.55 22.92 2,565,822 +0.23(+1.01%)
Mar 11, 2008 22.00 23.10 21.67 22.69 4,553,482 +1.26(+5.88%)
Mar 10, 2008 22.10 22.46 20.96 21.43 3,444,974 -0.88(-3.94%)
Mar 07, 2008 22.21 23.01 21.89 22.31 5,204,795 -0.45(-1.98%)
Mar 06, 2008 24.20 24.39 22.63 22.76 2,650,495 -1.57(-6.45%)
Mar 05, 2008 24.30 24.67 23.61 24.33 2,089,287 +0.04(+0.16%)
Mar 04, 2008 22.75 24.99 22.75 24.29 2,703,976 -0.22(-0.90%)
Mar 03, 2008 25.86 25.91 24.09 24.51 2,618,400 -1.10(-4.30%)
Feb 29, 2008 26.35 26.54 25.45 25.61 1,771,655 -1.40(-5.18%)
Feb 28, 2008 27.11 27.32 26.42 27.01 1,384,730 -0.19(-0.70%)
Feb 27, 2008 26.55 27.34 26.55 27.20 1,073,027 +0.13(+0.48%)
Feb 26, 2008 26.23 27.70 26.16 27.07 2,860,185 +0.87(+3.32%)
Feb 25, 2008 25.32 26.33 25.26 26.20 2,176,377 +0.50(+1.95%)
Feb 22, 2008 25.80 25.80 25.17 25.70 3,279,566 -0.06(-0.23%)
Feb 21, 2008 25.51 26.36 25.45 25.76 3,214,318 +0.20(+0.78%)
Feb 20, 2008 24.40 25.65 24.35 25.56 2,078,357 +0.50(+2.00%)
Feb 19, 2008 25.21 25.38 24.93 25.06 1,203,976 -0.10(-0.40%)
Feb 18, 2008 24.64 25.26 24.64 25.16 0 +0.00(+0.00%)
Feb 15, 2008 24.64 25.26 24.64 25.16 1,026,700 +0.32(+1.29%)
Feb 14, 2008 24.85 25.30 24.71 24.84 2,347,405 -0.76(-2.97%)
Feb 13, 2008 25.90 26.39 25.39 25.60 3,036,805 +0.15(+0.59%)
Feb 12, 2008 25.04 25.62 25.00 25.45 3,745,670 +0.24(+0.95%)
Feb 11, 2008 25.84 25.84 24.86 25.21 2,839,245 -0.43(-1.68%)
Feb 08, 2008 25.85 26.16 25.36 25.64 3,057,063 -0.64(-2.44%)
Feb 07, 2008 26.50 26.73 25.79 26.28 3,109,963 -0.29(-1.09%)
Feb 06, 2008 27.41 27.46 26.35 26.57 4,292,662 -0.41(-1.52%)
Feb 05, 2008 27.93 28.32 26.48 26.98 3,556,070 -0.53(-1.93%)
Feb 04, 2008 28.56 28.56 26.98 27.51 3,080,304 -0.82(-2.89%)
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.