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

INVESCO Ltd (NY: IVZ )

14.84 +0.31 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
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.