Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

14.67 +0.16 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.33 11.37 11.12 11.32 6,968,055 +0.05(+0.41%)
Jul 30, 2009 10.98 11.41 10.82 11.27 8,886,569 +0.47(+4.35%)
Jul 29, 2009 10.96 10.97 10.74 10.80 6,264,674 -0.14(-1.26%)
Jul 28, 2009 10.67 11.14 10.67 10.94 8,612,642 -0.19(-1.70%)
Jul 27, 2009 11.36 11.67 10.93 11.13 13,959,982 +0.03(+0.31%)
Jul 24, 2009 11.22 11.32 10.91 11.09 8,279,355 -0.09(-0.82%)
Jul 23, 2009 10.78 11.27 10.60 11.18 10,855,840 +0.48(+4.50%)
Jul 22, 2009 10.52 10.87 10.52 10.70 7,495,463 +0.03(+0.32%)
Jul 21, 2009 10.60 10.78 10.51 10.67 5,346,504 +0.10(+0.98%)
Jul 20, 2009 10.31 10.56 10.20 10.56 5,740,326 +0.36(+3.48%)
Jul 17, 2009 10.27 10.28 10.02 10.21 4,689,313 -0.07(-0.67%)
Jul 16, 2009 10.16 10.34 9.895 10.28 6,974,234 +0.06(+0.56%)
Jul 15, 2009 9.774 10.36 9.683 10.22 10,469,853 +0.51(+5.25%)
Jul 14, 2009 9.774 9.774 9.476 9.711 5,740,069 -0.06(-0.64%)
Jul 13, 2009 9.236 9.774 9.230 9.774 8,418,654 +0.74(+8.18%)
Jul 10, 2009 9.207 9.224 9.012 9.035 5,094,686 -0.21(-2.23%)
Jul 09, 2009 9.327 9.345 9.121 9.242 6,299,893 +0.23(+2.61%)
Jul 08, 2009 9.402 9.499 8.823 9.007 11,441,558 -0.37(-3.91%)
Jul 07, 2009 9.557 9.729 9.350 9.373 4,942,606 -0.18(-1.92%)
Jul 06, 2009 9.608 9.780 9.391 9.557 7,494,441 -0.06(-0.60%)
Jul 02, 2009 9.860 10.02 9.614 9.614 5,708,347 -0.52(-5.14%)
Jul 01, 2009 10.26 10.41 10.10 10.14 5,570,403 -0.07(-0.73%)
Jun 30, 2009 10.01 10.29 9.860 10.21 7,149,051 +0.08(+0.79%)
Jun 29, 2009 9.981 10.17 9.826 10.13 7,450,925 +0.03(+0.28%)
Jun 26, 2009 9.763 10.18 9.602 10.10 11,677,723 +0.39(+4.01%)
Jun 25, 2009 9.562 9.711 9.534 9.711 8,020,906 -0.04(-0.41%)
Jun 24, 2009 9.534 9.878 9.459 9.751 6,895,631 +0.30(+3.21%)
Jun 23, 2009 9.253 9.448 9.116 9.448 9,311,157 +0.25(+2.68%)
Jun 22, 2009 9.883 9.935 9.201 9.201 11,104,691 -0.81(-8.12%)
Jun 19, 2009 9.740 10.02 9.620 10.02 12,636,814 +0.41(+4.30%)
Jun 18, 2009 9.551 9.637 9.454 9.602 8,537,317 +0.05(+0.48%)
Jun 17, 2009 9.906 9.952 9.402 9.557 14,294,292 -0.35(-3.53%)
Jun 16, 2009 10.23 10.29 9.774 9.906 12,503,005 -0.51(-4.92%)
Jun 15, 2009 10.62 10.69 10.16 10.42 10,522,354 -0.31(-2.91%)
Jun 12, 2009 10.63 10.73 10.38 10.73 6,804,089 +0.10(+0.97%)
Jun 11, 2009 10.40 10.73 10.27 10.63 12,658,760 +0.29(+2.77%)
Jun 10, 2009 10.39 10.44 10.10 10.34 10,110,081 +0.01(+0.06%)
Jun 09, 2009 10.30 10.42 10.11 10.34 10,551,624 +0.27(+2.68%)
Jun 08, 2009 9.803 10.09 9.688 10.07 6,456,268 +0.11(+1.09%)
Jun 05, 2009 10.37 10.37 9.846 9.958 10,429,817 -0.27(-2.63%)
Jun 04, 2009 10.22 10.30 9.929 10.23 11,520,864 +0.24(+2.41%)
Jun 03, 2009 9.906 10.28 9.769 9.986 13,151,270 +0.15(+1.51%)
Jun 02, 2009 9.350 9.929 9.276 9.837 10,280,547 +0.50(+5.40%)
Jun 01, 2009 9.150 9.969 9.144 9.333 21,101,764 +0.37(+4.09%)
May 29, 2009 8.766 8.967 8.554 8.967 10,194,631 +0.24(+2.76%)
May 28, 2009 8.623 8.732 8.399 8.726 9,371,725 +0.33(+3.96%)
May 27, 2009 8.835 8.863 8.353 8.394 10,242,688 -0.49(-5.54%)
May 26, 2009 8.193 8.886 8.176 8.886 11,694,435 +0.48(+5.73%)
May 22, 2009 8.359 8.577 8.176 8.405 7,931,293 +0.10(+1.24%)
May 21, 2009 8.279 8.394 8.170 8.302 12,575,289 -0.08(-0.96%)
May 20, 2009 8.376 8.554 8.227 8.382 47,455,656 +0.36(+4.50%)
May 19, 2009 8.216 8.743 7.855 8.021 21,317,736 -0.91(-10.14%)
May 18, 2009 8.462 9.007 8.319 8.926 7,888,011 +0.68(+8.27%)
May 15, 2009 8.474 8.651 8.199 8.245 6,917,652 -0.37(-4.32%)
May 14, 2009 8.325 8.634 8.056 8.617 6,351,919 +0.29(+3.51%)
May 13, 2009 8.606 8.680 8.285 8.325 8,407,209 -0.42(-4.85%)
May 12, 2009 8.686 9.058 8.474 8.749 11,046,886 -0.18(-2.05%)
May 11, 2009 9.259 9.322 8.881 8.932 10,297,909 -0.66(-6.87%)
May 08, 2009 9.213 9.694 9.041 9.591 12,586,961 +0.46(+5.04%)
May 07, 2009 9.574 9.694 9.064 9.131 14,938,801 -0.39(-4.11%)
May 06, 2009 9.602 9.602 8.989 9.522 8,193,987 +0.27(+2.91%)
May 05, 2009 9.058 9.362 8.737 9.253 7,192,870 +0.07(+0.81%)
May 04, 2009 8.800 9.368 8.789 9.179 15,130,550 +0.68(+7.95%)
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.