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

INVESCO Ltd (NY: IVZ )

17.64 -0.10 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.524 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%)
Mar 02, 2009 6.324 6.550 5.854 5.939 11,533,957 -0.53(-8.14%)
Feb 27, 2009 6.499 6.912 6.426 6.465 0 -0.46(-6.69%)
Feb 26, 2009 7.008 7.161 6.691 6.929 9,040,188 +0.06(+0.82%)
Feb 25, 2009 7.065 7.246 6.646 6.872 8,560,759 -0.29(-4.03%)
Feb 24, 2009 6.267 7.178 6.267 7.161 11,698,183 +0.89(+14.16%)
Feb 23, 2009 7.003 7.116 6.262 6.273 10,345,815 -0.71(-10.20%)
Feb 20, 2009 6.368 7.263 6.368 6.986 9,647,572 +0.09(+1.30%)
Feb 19, 2009 7.176 7.378 6.879 6.896 9,237,030 -0.29(-4.06%)
Feb 18, 2009 7.182 7.294 6.885 7.188 7,862,546 +0.12(+1.75%)
Feb 17, 2009 6.408 7.238 6.408 7.064 9,632,716 -0.40(-5.41%)
Feb 13, 2009 7.485 7.642 7.260 7.468 8,352,643 -0.05(-0.67%)
Feb 12, 2009 7.305 7.597 6.800 7.519 7,853,399 -0.03(-0.45%)
Feb 11, 2009 7.373 7.592 7.154 7.552 5,081,709 +0.38(+5.24%)
Feb 10, 2009 7.659 7.939 7.070 7.176 12,225,533 -0.65(-8.32%)
Feb 09, 2009 8.125 8.125 7.653 7.827 4,781,120 -0.15(-1.83%)
Feb 06, 2009 7.838 8.012 7.614 7.973 9,317,256 +0.29(+3.72%)
Feb 05, 2009 6.957 7.928 6.812 7.687 10,179,274 +0.65(+9.25%)
Feb 04, 2009 6.980 7.350 6.913 7.036 4,186,443 +0.12(+1.70%)
Feb 03, 2009 6.963 7.053 6.716 6.918 5,878,493 -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.