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

INVESCO Ltd (NY: IVZ )

15.81 +0.42 (+2.76%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 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 (%)
Jun 30, 2009 9.878 10.15 9.731 10.08 7,244,309 +0.08(+0.79%)
Jun 29, 2009 9.849 10.04 9.697 9.996 7,550,206 +0.03(+0.28%)
Jun 26, 2009 9.635 10.05 9.476 9.968 11,833,324 +0.38(+4.01%)
Jun 25, 2009 9.437 9.584 9.408 9.584 8,127,782 -0.04(-0.41%)
Jun 24, 2009 9.408 9.748 9.335 9.623 6,987,512 +0.30(+3.21%)
Jun 23, 2009 9.131 9.324 8.996 9.324 9,435,225 +0.24(+2.68%)
Jun 22, 2009 9.753 9.804 9.080 9.080 11,252,657 -0.80(-8.12%)
Jun 19, 2009 9.612 9.883 9.493 9.883 12,805,195 +0.41(+4.30%)
Jun 18, 2009 9.425 9.510 9.329 9.476 8,651,074 +0.05(+0.48%)
Jun 17, 2009 9.776 9.821 9.278 9.431 14,484,758 -0.34(-3.53%)
Jun 16, 2009 10.10 10.15 9.646 9.776 12,669,603 -0.51(-4.92%)
Jun 15, 2009 10.48 10.54 10.03 10.28 10,662,560 -0.31(-2.91%)
Jun 12, 2009 10.49 10.59 10.24 10.59 6,894,751 +0.10(+0.97%)
Jun 11, 2009 10.26 10.58 10.14 10.49 12,827,434 +0.28(+2.77%)
Jun 10, 2009 10.26 10.30 9.968 10.21 10,244,794 +0.01(+0.05%)
Jun 09, 2009 10.17 10.28 9.974 10.20 10,692,220 +0.27(+2.68%)
Jun 08, 2009 9.674 9.957 9.561 9.934 6,542,296 +0.11(+1.09%)
Jun 05, 2009 10.23 10.23 9.717 9.827 10,568,791 -0.27(-2.63%)
Jun 04, 2009 10.09 10.17 9.799 10.09 11,674,375 +0.24(+2.41%)
Jun 03, 2009 9.776 10.15 9.640 9.855 13,326,506 +0.15(+1.51%)
Jun 02, 2009 9.227 9.799 9.154 9.708 10,417,532 +0.50(+5.40%)
Jun 01, 2009 9.030 9.838 9.024 9.210 21,382,938 +0.36(+4.09%)
May 29, 2009 8.651 8.849 8.442 8.849 10,330,471 +0.24(+2.76%)
May 28, 2009 8.509 8.617 8.289 8.611 9,496,600 +0.33(+3.96%)
May 27, 2009 8.719 8.747 8.244 8.283 10,379,168 -0.49(-5.54%)
May 26, 2009 8.085 8.769 8.068 8.769 11,850,259 +0.47(+5.73%)
May 22, 2009 8.249 8.464 8.068 8.295 8,036,975 +0.10(+1.24%)
May 21, 2009 8.170 8.283 8.063 8.193 12,742,851 -0.08(-0.96%)
May 20, 2009 8.266 8.442 8.119 8.272 48,087,984 +0.36(+4.50%)
May 19, 2009 8.108 8.628 7.752 7.916 21,601,786 -0.89(-10.14%)
May 18, 2009 8.351 8.888 8.210 8.809 7,993,116 +0.67(+8.27%)
May 15, 2009 8.362 8.538 8.091 8.136 7,009,827 -0.37(-4.32%)
May 14, 2009 8.215 8.521 7.950 8.504 6,436,556 +0.29(+3.51%)
May 13, 2009 8.492 8.566 8.176 8.215 8,519,232 -0.42(-4.85%)
May 12, 2009 8.572 8.939 8.362 8.634 11,194,081 -0.18(-2.05%)
May 11, 2009 9.137 9.199 8.764 8.815 10,435,124 -0.65(-6.87%)
May 08, 2009 9.092 9.567 8.922 9.465 12,754,677 +0.45(+5.04%)
May 07, 2009 9.448 9.567 8.945 9.011 15,137,855 -0.39(-4.11%)
May 06, 2009 9.476 9.476 8.871 9.397 8,303,169 +0.27(+2.91%)
May 05, 2009 8.939 9.239 8.622 9.131 7,288,713 +0.07(+0.81%)
May 04, 2009 8.685 9.244 8.673 9.058 15,332,159 +0.67(+7.95%)
May 01, 2009 8.283 8.408 8.170 8.391 6,576,701 +0.07(+0.82%)
Apr 30, 2009 8.521 8.741 8.261 8.323 8,015,134 -0.09(-1.08%)
Apr 29, 2009 7.797 8.487 7.707 8.413 10,636,926 +0.72(+9.41%)
Apr 28, 2009 7.854 7.972 7.673 7.690 7,429,047 -0.21(-2.72%)
Apr 27, 2009 8.029 8.278 7.339 7.904 9,259,100 -0.40(-4.77%)
Apr 24, 2009 8.905 8.905 8.034 8.300 12,471,183 -0.55(-6.26%)
Apr 23, 2009 7.254 8.950 7.305 8.854 14,329,796 +0.11(+1.23%)
Apr 22, 2009 8.605 9.188 8.447 8.747 12,082,799 -0.16(-1.78%)
Apr 21, 2009 8.204 8.928 8.119 8.905 11,781,079 +0.75(+9.22%)
Apr 20, 2009 8.589 9.007 8.153 8.153 9,880,381 -0.88(-9.76%)
Apr 17, 2009 9.109 9.222 8.679 9.035 12,511,419 -0.18(-1.96%)
Apr 16, 2009 9.352 9.397 8.877 9.216 11,121,764 -0.07(-0.73%)
Apr 15, 2009 8.843 9.307 8.572 9.284 8,054,046 +0.44(+4.92%)
Apr 14, 2009 9.363 9.544 8.849 8.849 9,921,626 -0.76(-7.94%)
Apr 13, 2009 9.114 9.889 9.086 9.612 11,191,572 +0.28(+3.03%)
Apr 09, 2009 9.086 9.765 8.832 9.329 16,531,491 +0.66(+7.56%)
Apr 08, 2009 8.215 8.719 8.187 8.673 10,499,512 +0.51(+6.31%)
Apr 07, 2009 8.758 8.758 8.159 8.159 9,979,772 -0.68(-7.74%)
Apr 06, 2009 8.764 8.950 8.662 8.843 7,934,804 -0.14(-1.51%)
Apr 03, 2009 8.933 9.047 8.447 8.979 10,471,297 +0.04(+0.44%)
Apr 02, 2009 8.278 9.018 8.278 8.939 17,062,558 +0.70(+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.