INVESCO Ltd (NY: IVZ )

27.09 USD -0.17 (-0.62%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.58 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 20.17 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%)
Mar 01, 2010 19.61 20.11 19.61 20.08 3,452,510 +0.48(+2.45%)
Feb 26, 2010 19.86 19.91 19.47 19.60 4,581,064 -0.15(-0.76%)
Feb 25, 2010 19.16 19.76 18.95 19.75 5,183,266 +0.20(+1.02%)
Feb 24, 2010 19.17 19.63 19.13 19.55 4,159,176 +0.20(+1.03%)
Feb 23, 2010 19.59 19.68 18.98 19.35 4,224,636 -0.27(-1.38%)
Feb 22, 2010 19.62 19.77 19.45 19.62 3,579,685 +0.08(+0.41%)
Feb 19, 2010 19.32 19.68 19.16 19.54 3,371,965 +0.05(+0.26%)
Feb 18, 2010 19.22 19.54 19.05 19.49 3,742,285 +0.33(+1.72%)
Feb 17, 2010 19.29 19.38 19.06 19.16 3,683,792 +0.02(+0.10%)
Feb 16, 2010 18.71 19.16 18.52 19.14 3,922,645 +0.70(+3.80%)
Feb 12, 2010 18.30 18.44 18.44 18.44 3,609,900 -0.07(-0.38%)
Feb 11, 2010 18.78 18.78 18.32 18.51 5,129,020 -0.24(-1.28%)
Feb 10, 2010 18.53 18.99 18.53 18.75 5,658,953 +0.14(+0.75%)
Feb 09, 2010 18.66 19.17 18.51 18.61 7,248,122 -0.15(-0.80%)
Feb 08, 2010 18.55 19.11 18.31 18.76 4,827,397 +0.18(+0.97%)
Feb 05, 2010 18.78 19.10 17.74 18.58 8,635,254 -0.01(-0.05%)
Feb 04, 2010 19.35 19.54 18.55 18.59 6,453,886 -0.98(-5.01%)
Feb 03, 2010 19.98 20.29 19.45 19.57 3,761,945 -0.67(-3.31%)
Feb 02, 2010 20.08 20.36 19.83 20.24 4,188,724 +0.24(+1.23%)
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.