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, 2012 25.00 25.04 24.67 24.84 3,724,742 -0.26(-1.04%)
Apr 27, 2012 25.16 25.24 24.78 25.10 3,839,871 +0.04(+0.16%)
Apr 26, 2012 24.44 25.19 24.15 25.06 5,374,636 +0.61(+2.49%)
Apr 25, 2012 24.29 24.50 24.13 24.45 3,615,954 +0.42(+1.75%)
Apr 24, 2012 23.83 24.17 23.69 24.03 3,557,990 +0.31(+1.31%)
Apr 23, 2012 23.66 23.77 23.55 23.72 4,723,342 -0.46(-1.90%)
Apr 20, 2012 24.44 24.53 24.16 24.18 3,493,790 -0.11(-0.45%)
Apr 19, 2012 24.57 24.64 24.15 24.29 3,958,878 -0.21(-0.86%)
Apr 18, 2012 24.90 24.90 24.47 24.50 5,376,075 -0.57(-2.27%)
Apr 17, 2012 24.95 25.31 24.76 25.07 4,205,533 +0.39(+1.58%)
Apr 16, 2012 24.99 25.14 24.47 24.68 2,777,486 -0.03(-0.12%)
Apr 13, 2012 25.32 25.36 24.71 24.71 3,161,797 -0.66(-2.60%)
Apr 12, 2012 24.88 25.44 24.87 25.37 4,271,097 +0.56(+2.26%)
Apr 11, 2012 24.94 25.04 24.68 24.81 6,840,757 +0.36(+1.47%)
Apr 10, 2012 25.15 25.26 24.42 24.45 7,183,799 -0.74(-2.94%)
Apr 09, 2012 25.54 25.54 25.09 25.19 4,929,690 -0.83(-3.19%)
Apr 05, 2012 25.84 26.13 25.63 26.02 3,806,402 +0.04(+0.15%)
Apr 04, 2012 26.26 26.58 25.93 25.98 3,700,602 -0.61(-2.29%)
Apr 03, 2012 26.63 26.76 26.36 26.59 3,097,873 -0.18(-0.67%)
Apr 02, 2012 26.57 26.89 26.38 26.77 3,403,175 +0.10(+0.37%)
Mar 30, 2012 26.36 26.68 26.05 26.67 4,103,115 +0.54(+2.07%)
Mar 29, 2012 26.05 26.22 25.89 26.13 3,306,408 -0.18(-0.68%)
Mar 28, 2012 26.46 26.60 25.96 26.31 2,694,669 -0.16(-0.60%)
Mar 27, 2012 26.89 26.94 26.47 26.47 3,035,759 -0.37(-1.38%)
Mar 26, 2012 26.59 26.84 26.46 26.84 4,295,096 +0.55(+2.09%)
Mar 23, 2012 25.83 26.38 25.74 26.29 4,179,762 +0.51(+1.98%)
Mar 22, 2012 26.14 26.22 25.72 25.78 4,782,759 -0.60(-2.27%)
Mar 21, 2012 26.16 26.52 26.05 26.38 4,894,917 +0.32(+1.23%)
Mar 20, 2012 26.09 26.21 25.80 26.06 2,429,858 -0.24(-0.91%)
Mar 19, 2012 26.08 26.57 25.96 26.30 3,929,393 +0.16(+0.61%)
Mar 16, 2012 26.37 26.43 26.00 26.14 4,614,636 -0.23(-0.87%)
Mar 15, 2012 26.00 26.47 25.76 26.37 3,644,850 +0.40(+1.54%)
Mar 14, 2012 25.95 26.04 25.64 25.97 4,705,694 -0.02(-0.08%)
Mar 13, 2012 25.16 26.00 25.03 25.99 5,741,615 +0.93(+3.71%)
Mar 12, 2012 24.86 25.06 24.70 25.06 3,735,224 +0.19(+0.76%)
Mar 09, 2012 24.45 25.00 24.42 24.87 2,832,414 +0.27(+1.10%)
Mar 08, 2012 24.54 24.67 24.34 24.60 2,523,068 +0.34(+1.40%)
Mar 07, 2012 24.04 24.31 23.94 24.26 3,010,281 +0.38(+1.59%)
Mar 06, 2012 24.00 24.14 23.76 23.88 3,871,367 -0.54(-2.21%)
Mar 05, 2012 24.60 24.63 24.24 24.42 3,849,764 -0.35(-1.41%)
Mar 02, 2012 24.82 25.04 24.77 24.77 2,467,762 -0.11(-0.44%)
Mar 01, 2012 24.56 25.07 24.43 24.88 3,185,955 +0.11(+0.44%)
Feb 29, 2012 24.95 25.20 24.65 24.77 4,368,282 -0.19(-0.76%)
Feb 28, 2012 24.84 25.11 24.73 24.96 5,238,103 +0.19(+0.77%)
Feb 27, 2012 24.69 24.96 24.44 24.77 3,526,012 -0.11(-0.44%)
Feb 24, 2012 24.99 25.00 24.76 24.88 2,705,813 -0.07(-0.28%)
Feb 23, 2012 24.67 24.99 24.56 24.95 3,086,567 +0.19(+0.77%)
Feb 22, 2012 24.81 24.98 24.68 24.76 4,164,460 -0.04(-0.16%)
Feb 21, 2012 24.77 24.96 24.70 24.80 4,426,807 +0.10(+0.40%)
Feb 17, 2012 24.87 24.94 24.60 24.70 3,664,417 -0.03(-0.12%)
Feb 16, 2012 23.85 24.75 23.80 24.73 4,734,964 +0.88(+3.69%)
Feb 15, 2012 24.13 24.21 23.73 23.85 2,911,641 -0.10(-0.42%)
Feb 14, 2012 24.20 24.20 23.78 23.95 3,676,873 -0.41(-1.68%)
Feb 13, 2012 24.44 24.57 24.19 24.36 2,536,620 +0.26(+1.08%)
Feb 10, 2012 24.10 24.38 24.01 24.10 3,552,678 -0.34(-1.39%)
Feb 09, 2012 24.48 24.65 24.29 24.44 5,161,423 +0.12(+0.49%)
Feb 08, 2012 24.26 24.41 24.19 24.32 4,861,523 +0.04(+0.16%)
Feb 07, 2012 23.66 24.32 23.50 24.28 4,598,394 +0.39(+1.63%)
Feb 06, 2012 23.68 24.05 23.55 23.89 3,762,433 +0.01(+0.04%)
Feb 03, 2012 23.54 23.91 23.44 23.88 5,614,408 +0.73(+3.15%)
Feb 02, 2012 23.18 23.30 22.95 23.15 2,890,937 -0.03(-0.13%)
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.