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 (%)
Oct 31, 2011 12.14 12.17 11.93 11.94 11,552,940 -0.49(-3.97%)
Oct 28, 2011 12.33 12.55 12.19 12.43 9,283,062 +0.04(+0.29%)
Oct 27, 2011 12.20 12.69 12.14 12.40 18,208,642 +0.96(+8.43%)
Oct 26, 2011 11.45 11.54 11.20 11.43 13,526,264 +0.25(+2.23%)
Oct 25, 2011 11.51 11.66 11.15 11.18 11,393,891 -0.52(-4.42%)
Oct 24, 2011 11.16 11.79 11.16 11.70 11,946,992 +0.55(+4.96%)
Oct 21, 2011 10.95 11.21 10.86 11.15 14,830,928 +0.39(+3.59%)
Oct 20, 2011 10.59 10.84 10.42 10.76 8,040,285 +0.18(+1.74%)
Oct 19, 2011 10.95 11.03 10.54 10.58 6,877,903 -0.37(-3.42%)
Oct 18, 2011 10.50 11.07 10.41 10.95 12,788,794 +0.51(+4.90%)
Oct 17, 2011 10.67 10.73 10.41 10.44 10,831,329 -0.36(-3.31%)
Oct 14, 2011 10.74 10.91 10.60 10.80 8,271,856 +0.27(+2.54%)
Oct 13, 2011 10.54 10.62 10.15 10.53 13,680,994 -0.17(-1.56%)
Oct 12, 2011 10.25 10.84 10.23 10.70 16,604,961 +0.62(+6.14%)
Oct 11, 2011 10.05 10.19 9.977 10.08 11,842,878 -0.10(-0.99%)
Oct 10, 2011 9.923 10.19 9.911 10.18 11,580,437 +0.54(+5.62%)
Oct 07, 2011 10.17 10.19 9.447 9.638 13,352,535 -0.40(-3.97%)
Oct 06, 2011 9.941 10.04 9.876 10.04 11,875,805 +0.27(+2.80%)
Oct 05, 2011 9.489 9.840 9.382 9.763 10,613,708 +0.28(+2.95%)
Oct 04, 2011 8.644 9.507 8.635 9.483 16,664,761 +0.65(+7.34%)
Oct 03, 2011 9.197 9.293 8.829 8.835 15,823,239 -0.39(-4.26%)
Sep 30, 2011 9.584 9.608 9.192 9.227 14,333,872 -0.57(-5.77%)
Sep 29, 2011 9.697 9.983 9.459 9.792 11,765,156 +0.37(+3.98%)
Sep 28, 2011 9.911 9.971 9.406 9.418 13,537,266 -0.42(-4.23%)
Sep 27, 2011 10.07 10.21 9.715 9.834 15,316,336 +0.11(+1.16%)
Sep 26, 2011 9.543 9.727 9.162 9.721 11,876,674 +0.33(+3.55%)
Sep 23, 2011 9.429 9.566 9.275 9.388 15,256,163 -0.08(-0.82%)
Sep 22, 2011 9.685 9.828 9.275 9.465 20,134,432 -0.59(-5.86%)
Sep 21, 2011 10.70 10.80 10.04 10.05 11,912,136 -0.56(-5.27%)
Sep 20, 2011 10.76 10.93 10.61 10.61 7,935,828 -0.11(-1.00%)
Sep 19, 2011 10.79 10.82 10.42 10.72 9,433,518 -0.39(-3.48%)
Sep 16, 2011 10.89 11.11 10.60 11.11 15,524,366 +0.15(+1.41%)
Sep 15, 2011 10.53 10.95 10.45 10.95 15,848,515 +0.58(+5.62%)
Sep 14, 2011 10.07 10.51 9.804 10.37 11,574,862 +0.43(+4.37%)
Sep 13, 2011 9.947 10.11 9.775 9.935 11,844,915 +0.05(+0.48%)
Sep 12, 2011 9.662 9.911 9.453 9.888 9,289,820 +0.10(+0.97%)
Sep 09, 2011 10.09 10.17 9.733 9.792 10,947,796 -0.47(-4.58%)
Sep 08, 2011 10.49 10.65 10.26 10.26 6,090,318 -0.42(-3.95%)
Sep 07, 2011 10.25 10.74 10.20 10.68 9,715,458 +0.67(+6.71%)
Sep 06, 2011 9.626 10.04 9.572 10.01 9,827,110 -0.11(-1.06%)
Sep 02, 2011 10.47 10.49 10.09 10.12 7,457,034 -0.64(-5.97%)
Sep 01, 2011 10.91 10.99 10.70 10.76 9,491,865 -0.12(-1.15%)
Aug 31, 2011 10.75 11.05 10.73 10.89 7,710,245 +0.21(+2.01%)
Aug 30, 2011 10.70 10.83 10.52 10.67 7,749,929 -0.10(-0.94%)
Aug 29, 2011 10.38 10.79 10.38 10.77 5,153,458 +0.61(+6.03%)
Aug 26, 2011 9.965 10.35 9.685 10.16 12,559,942 +0.02(+0.18%)
Aug 25, 2011 10.67 10.98 9.995 10.14 14,362,392 -0.43(-4.11%)
Aug 24, 2011 10.15 10.60 10.04 10.58 14,707,712 +0.40(+3.98%)
Aug 23, 2011 9.560 10.17 9.388 10.17 11,059,786 +0.65(+6.81%)
Aug 22, 2011 9.882 9.923 9.370 9.525 9,738,201 -0.06(-0.62%)
Aug 19, 2011 9.447 10.02 9.447 9.584 12,315,248 -0.07(-0.68%)
Aug 18, 2011 10.07 10.14 9.519 9.650 16,678,480 -0.90(-8.56%)
Aug 17, 2011 10.66 10.75 10.46 10.55 6,062,089 -0.04(-0.39%)
Aug 16, 2011 10.66 10.92 10.53 10.59 9,151,359 -0.24(-2.18%)
Aug 15, 2011 10.62 10.86 10.61 10.83 9,043,451 +0.33(+3.15%)
Aug 12, 2011 10.81 11.09 10.46 10.50 11,315,425 -0.25(-2.36%)
Aug 11, 2011 9.885 10.86 9.761 10.75 14,685,444 +0.93(+9.51%)
Aug 10, 2011 10.68 10.79 9.796 9.820 20,179,030 -1.22(-11.08%)
Aug 09, 2011 11.17 11.05 10.13 11.04 17,372,624 +1.04(+10.40%)
Aug 08, 2011 11.17 11.42 9.950 10.00 21,430,522 -1.55(-13.45%)
Aug 05, 2011 11.96 12.04 11.24 11.56 13,434,003 -0.22(-1.91%)
Aug 04, 2011 12.40 12.51 11.77 11.78 12,979,519 -0.87(-6.87%)
Aug 03, 2011 12.50 12.68 12.31 12.65 6,958,937 +0.17(+1.33%)
Aug 02, 2011 12.96 13.16 12.48 12.48 10,391,699 -0.62(-4.73%)
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.