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

INVESCO Ltd (NY: IVZ )

17.98 -0.30 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 29, 2009 8.717 8.916 8.506 8.916 10,252,495 +0.24(+2.76%)
May 28, 2009 8.574 8.682 8.352 8.677 9,424,918 +0.33(+3.96%)
May 27, 2009 8.785 8.813 8.306 8.346 10,300,825 -0.49(-5.54%)
May 26, 2009 8.147 8.836 8.130 8.836 11,760,812 +0.48(+5.73%)
May 22, 2009 8.312 8.529 8.130 8.358 7,976,310 +0.10(+1.24%)
May 21, 2009 8.232 8.346 8.124 8.255 12,646,666 -0.08(-0.96%)
May 20, 2009 8.329 8.506 8.181 8.335 47,725,012 +0.36(+4.50%)
May 19, 2009 8.170 8.694 7.811 7.976 21,438,734 -0.90(-10.14%)
May 18, 2009 8.415 8.956 8.272 8.876 7,932,783 +0.74(+9.05%)
May 15, 2009 8.366 8.541 8.094 8.139 7,007,071 -0.37(-4.32%)
May 14, 2009 8.219 8.524 7.953 8.507 6,434,025 +0.29(+3.51%)
May 13, 2009 8.496 8.569 8.179 8.219 8,515,882 -0.42(-4.85%)
May 12, 2009 8.575 8.943 8.366 8.637 11,189,679 -0.18(-2.05%)
May 11, 2009 9.141 9.203 8.767 8.818 10,431,021 -0.65(-6.87%)
May 08, 2009 9.095 9.570 8.926 9.469 12,749,661 +0.45(+5.04%)
May 07, 2009 9.452 9.570 8.948 9.015 15,131,902 -0.39(-4.11%)
May 06, 2009 9.480 9.480 8.875 9.401 8,299,903 +0.27(+2.91%)
May 05, 2009 8.943 9.242 8.626 9.135 7,285,846 +0.07(+0.81%)
May 04, 2009 8.688 9.248 8.677 9.061 15,326,130 +0.67(+7.95%)
May 01, 2009 8.286 8.411 8.173 8.394 6,574,114 +0.07(+0.82%)
Apr 30, 2009 8.524 8.745 8.264 8.326 8,011,982 -0.09(-1.08%)
Apr 29, 2009 7.800 8.490 7.710 8.417 10,632,743 +0.72(+9.41%)
Apr 28, 2009 7.857 7.975 7.676 7.693 7,426,125 -0.21(-2.72%)
Apr 27, 2009 8.032 8.281 7.342 7.908 9,255,459 -0.40(-4.77%)
Apr 24, 2009 8.909 8.909 8.038 8.303 12,466,278 -0.55(-6.26%)
Apr 23, 2009 7.257 8.954 7.308 8.858 14,324,160 +0.11(+1.23%)
Apr 22, 2009 8.609 9.191 8.451 8.750 12,078,048 -0.16(-1.78%)
Apr 21, 2009 8.207 8.931 8.122 8.909 11,776,446 +0.75(+9.22%)
Apr 20, 2009 8.592 9.010 8.156 8.156 9,876,496 -0.88(-9.76%)
Apr 17, 2009 9.112 9.225 8.682 9.039 12,506,499 -0.18(-1.96%)
Apr 16, 2009 9.356 9.401 8.880 9.220 11,117,390 -0.07(-0.73%)
Apr 15, 2009 8.846 9.310 8.575 9.288 8,050,878 +0.44(+4.92%)
Apr 14, 2009 9.367 9.548 8.852 8.852 9,917,724 -0.76(-7.94%)
Apr 13, 2009 9.118 9.893 9.090 9.616 11,187,170 +0.28(+3.03%)
Apr 09, 2009 9.090 9.768 8.835 9.333 16,524,989 +0.66(+7.56%)
Apr 08, 2009 8.219 8.722 8.190 8.677 10,495,382 +0.51(+6.31%)
Apr 07, 2009 8.762 8.762 8.162 8.162 9,975,847 -0.68(-7.74%)
Apr 06, 2009 8.767 8.954 8.665 8.846 7,931,684 -0.14(-1.51%)
Apr 03, 2009 8.937 9.050 8.451 8.982 10,467,179 +0.04(+0.44%)
Apr 02, 2009 8.281 9.022 8.281 8.943 17,055,848 +0.70(+8.51%)
Apr 01, 2009 7.681 8.298 7.608 8.241 9,022,365 +0.40(+5.12%)
Mar 31, 2009 7.444 8.021 7.410 7.840 11,532,219 +0.46(+6.29%)
Mar 30, 2009 8.043 8.043 7.348 7.376 11,423,102 -0.91(-10.99%)
Mar 26, 2009 7.964 8.417 7.546 8.286 11,974,476 +0.53(+6.78%)
Mar 25, 2009 7.721 8.026 7.251 7.760 10,052,575 +0.02(+0.22%)
Mar 24, 2009 7.415 8.168 7.415 7.743 13,551,187 -0.38(-4.67%)
Mar 23, 2009 7.381 8.122 7.342 8.122 16,443,698 +1.14(+16.28%)
Mar 20, 2009 6.918 7.070 6.674 6.986 15,103,725 -0.06(-0.84%)
Mar 19, 2009 7.647 7.647 6.771 7.045 10,359,955 -0.44(-5.86%)
Mar 18, 2009 6.906 7.483 6.624 7.483 12,188,280 +0.42(+5.92%)
Mar 17, 2009 6.624 7.065 6.499 7.065 7,809,683 +0.48(+7.21%)
Mar 16, 2009 7.178 7.223 6.550 6.590 8,874,814 -0.36(-5.21%)
Mar 13, 2009 7.167 7.181 6.697 6.952 0 -0.18(-2.46%)
Mar 12, 2009 6.188 7.133 6.188 7.127 12,864,475 +0.60(+9.19%)
Mar 11, 2009 6.403 6.703 6.041 6.527 9,405,499 +0.27(+4.34%)
Mar 10, 2009 5.300 6.307 5.283 6.256 11,535,343 +0.88(+16.30%)
Mar 09, 2009 5.605 5.685 5.277 5.379 7,011,128 -0.18(-3.26%)
Mar 06, 2009 5.651 5.719 5.300 5.560 0 +0.10(+1.87%)
Mar 05, 2009 5.696 5.939 5.340 5.458 9,066,671 -0.47(-7.92%)
Mar 04, 2009 5.407 6.114 5.407 5.928 12,369,726 -0.01(-0.19%)
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.