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

INVESCO Ltd (NY: IVZ )

14.58 -1.00 (-6.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2009 8.634 8.858 8.371 8.434 7,909,739 -0.09(-1.08%)
Apr 29, 2009 7.901 8.600 7.809 8.525 10,497,056 +0.73(+9.41%)
Apr 28, 2009 7.958 8.078 7.775 7.792 7,331,359 -0.22(-2.72%)
Apr 27, 2009 8.136 8.388 7.437 8.010 9,137,349 -0.40(-4.77%)
Apr 24, 2009 9.024 9.024 8.142 8.411 12,307,194 -0.56(-6.26%)
Apr 23, 2009 7.351 9.070 7.402 8.972 14,141,367 +0.11(+1.23%)
Apr 22, 2009 8.720 9.310 8.560 8.863 11,923,918 -0.16(-1.78%)
Apr 21, 2009 8.313 9.047 8.227 9.024 11,626,165 +0.76(+9.22%)
Apr 20, 2009 8.703 9.127 8.262 8.262 9,750,460 -0.89(-9.76%)
Apr 17, 2009 9.230 9.345 8.795 9.156 12,346,901 -0.18(-1.96%)
Apr 16, 2009 9.476 9.522 8.995 9.339 10,975,519 -0.07(-0.73%)
Apr 15, 2009 8.961 9.431 8.686 9.408 7,948,140 +0.44(+4.92%)
Apr 14, 2009 9.488 9.671 8.967 8.967 9,791,162 -0.77(-7.94%)
Apr 13, 2009 9.236 10.02 9.207 9.740 11,044,409 +0.29(+3.03%)
Apr 09, 2009 9.207 9.895 8.949 9.454 16,314,111 +0.66(+7.56%)
Apr 08, 2009 8.325 8.835 8.296 8.789 10,361,449 +0.52(+6.31%)
Apr 07, 2009 8.875 8.875 8.268 8.268 9,848,543 -0.69(-7.74%)
Apr 06, 2009 8.881 9.070 8.777 8.961 7,830,466 -0.14(-1.51%)
Apr 03, 2009 9.052 9.167 8.560 9.098 10,333,605 +0.04(+0.44%)
Apr 02, 2009 8.388 9.138 8.388 9.058 16,838,196 +0.71(+8.51%)
Apr 01, 2009 7.781 8.405 7.706 8.348 8,907,229 +0.41(+5.12%)
Mar 31, 2009 7.540 8.124 7.506 7.941 11,385,055 +0.47(+6.29%)
Mar 30, 2009 8.147 8.147 7.443 7.471 11,277,330 -0.92(-10.99%)
Mar 26, 2009 8.067 8.525 7.643 8.394 11,821,668 +0.53(+6.78%)
Mar 25, 2009 7.821 8.130 7.345 7.861 9,924,293 +0.02(+0.22%)
Mar 24, 2009 7.511 8.273 7.511 7.844 13,378,258 -0.38(-4.67%)
Mar 23, 2009 7.477 8.227 7.437 8.227 16,233,857 +1.15(+16.28%)
Mar 20, 2009 7.007 7.162 6.761 7.076 14,910,984 -0.06(-0.84%)
Mar 19, 2009 7.746 7.746 6.858 7.136 10,227,750 -0.44(-5.86%)
Mar 18, 2009 6.996 7.580 6.709 7.580 12,032,744 +0.42(+5.92%)
Mar 17, 2009 6.709 7.156 6.583 7.156 7,710,023 +0.48(+7.21%)
Mar 16, 2009 7.271 7.316 6.635 6.675 8,761,561 -0.37(-5.21%)
Mar 13, 2009 7.259 7.273 6.784 7.041 0 -0.18(-2.46%)
Mar 12, 2009 6.268 7.225 6.268 7.219 12,700,309 +0.61(+9.19%)
Mar 11, 2009 6.486 6.789 6.119 6.612 9,285,474 +0.28(+4.34%)
Mar 10, 2009 5.368 6.388 5.351 6.337 11,388,139 +0.89(+16.30%)
Mar 09, 2009 5.678 5.758 5.346 5.449 6,921,658 -0.18(-3.26%)
Mar 06, 2009 5.724 5.792 5.368 5.632 0 +0.10(+1.87%)
Mar 05, 2009 5.770 6.016 5.409 5.529 8,950,970 -0.48(-7.92%)
Mar 04, 2009 5.477 6.194 5.477 6.004 12,211,874 -0.01(-0.19%)
Mar 02, 2009 6.405 6.635 5.930 6.016 11,386,770 -0.53(-8.14%)
Feb 27, 2009 6.583 7.001 6.509 6.549 0 -0.47(-6.69%)
Feb 26, 2009 7.099 7.253 6.778 7.019 8,924,824 +0.06(+0.82%)
Feb 25, 2009 7.156 7.339 6.732 6.961 8,451,514 -0.29(-4.03%)
Feb 24, 2009 6.348 7.271 6.348 7.253 11,548,900 +0.90(+14.16%)
Feb 23, 2009 7.093 7.208 6.342 6.354 10,213,790 -0.78(-10.92%)
Feb 20, 2009 6.503 7.417 6.503 7.133 9,447,958 +0.09(+1.30%)
Feb 19, 2009 7.328 7.534 7.024 7.041 9,045,910 -0.30(-4.06%)
Feb 18, 2009 7.334 7.448 7.030 7.339 7,699,865 +0.13(+1.75%)
Feb 17, 2009 6.543 7.391 6.543 7.213 9,433,408 -0.41(-5.41%)
Feb 13, 2009 7.643 7.803 7.414 7.626 8,179,821 -0.05(-0.67%)
Feb 12, 2009 7.460 7.758 6.944 7.677 7,690,907 -0.03(-0.45%)
Feb 11, 2009 7.528 7.752 7.305 7.712 4,976,566 +0.38(+5.24%)
Feb 10, 2009 7.821 8.107 7.219 7.328 11,972,579 -0.66(-8.32%)
Feb 09, 2009 8.296 8.296 7.815 7.993 4,682,195 -0.15(-1.83%)
Feb 06, 2009 8.004 8.182 7.775 8.142 9,124,476 +0.29(+3.72%)
Feb 05, 2009 7.104 8.096 6.956 7.849 9,968,659 +0.66(+9.25%)
Feb 04, 2009 7.127 7.506 7.059 7.185 4,099,823 +0.12(+1.70%)
Feb 03, 2009 7.110 7.202 6.858 7.064 5,756,863 -0.09(-1.28%)
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.