Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
INVESCO Ltd
(NY:
IVZ
)
15.59
+0.38 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.629
6.796
6.450
6.646
14,356,181
-0.13(-1.97%)
May 28, 2020
7.138
7.230
6.746
6.780
8,626,512
-0.20(-2.87%)
May 27, 2020
7.113
7.234
6.771
6.980
9,330,872
+0.23(+3.46%)
May 26, 2020
6.388
6.888
6.371
6.746
11,086,041
+0.68(+11.28%)
May 22, 2020
6.137
6.175
5.929
6.062
6,264,670
-0.07(-1.09%)
May 21, 2020
6.137
6.321
6.096
6.129
6,102,441
-0.02(-0.27%)
May 20, 2020
6.154
6.254
6.104
6.146
5,287,051
+0.11(+1.80%)
May 19, 2020
6.071
6.263
5.929
6.037
8,696,072
-0.04(-0.69%)
May 18, 2020
5.879
6.146
5.871
6.079
11,903,113
+0.49(+8.81%)
May 15, 2020
5.545
5.721
5.529
5.587
13,975,559
-0.24(-4.15%)
May 14, 2020
5.479
5.946
5.320
5.829
12,184,045
+0.18(+3.25%)
May 13, 2020
6.004
6.037
5.595
5.645
13,288,130
-0.39(-6.49%)
May 12, 2020
6.538
6.588
6.037
6.037
11,182,395
-0.48(-7.42%)
May 11, 2020
6.538
6.655
6.396
6.521
6,627,047
-0.13(-2.00%)
May 08, 2020
6.396
6.667
6.388
6.655
8,059,252
+0.39(+6.19%)
May 07, 2020
6.316
6.528
6.201
6.267
10,017,463
+0.04(+0.66%)
May 06, 2020
6.471
6.577
6.210
6.226
7,902,908
-0.20(-3.05%)
May 05, 2020
6.806
6.831
6.406
6.422
7,011,570
-0.19(-2.84%)
May 04, 2020
6.389
6.651
6.218
6.610
11,966,498
+0.08(+1.25%)
May 01, 2020
6.757
6.781
6.422
6.528
10,109,336
-0.51(-7.31%)
Apr 30, 2020
6.863
7.100
6.683
7.043
9,284,740
+0.00(+0.00%)
Apr 29, 2020
7.215
7.345
6.896
7.043
10,736,288
+0.09(+1.29%)
Apr 28, 2020
6.651
7.002
6.634
6.953
10,346,750
+0.46(+7.04%)
Apr 27, 2020
6.455
6.561
6.299
6.496
14,523,506
+0.12(+1.92%)
Apr 24, 2020
6.046
6.414
5.964
6.373
24,641,064
+0.46(+7.73%)
Apr 23, 2020
7.084
7.247
5.883
5.915
51,840,072
-1.59(-21.13%)
Apr 22, 2020
7.492
7.582
7.296
7.500
6,416,229
+0.20(+2.80%)
Apr 21, 2020
7.125
7.517
7.059
7.296
6,039,855
-0.13(-1.76%)
Apr 20, 2020
7.206
7.550
6.994
7.427
6,183,551
+0.02(+0.22%)
Apr 17, 2020
7.476
7.615
7.276
7.411
9,006,217
+0.29(+4.13%)
Apr 16, 2020
7.288
7.288
6.947
7.116
5,860,907
-0.20(-2.79%)
Apr 15, 2020
7.215
7.427
7.190
7.321
6,509,399
-0.69(-8.66%)
Apr 14, 2020
8.040
8.146
7.721
8.015
7,335,175
+0.20(+2.51%)
Apr 13, 2020
8.089
8.113
7.639
7.819
7,179,155
-0.24(-2.94%)
Apr 09, 2020
8.048
8.465
7.827
8.056
10,370,399
+0.32(+4.12%)
Apr 08, 2020
7.582
7.868
7.492
7.737
5,528,249
+0.27(+3.61%)
Apr 07, 2020
7.958
8.277
7.386
7.468
9,099,302
+0.15(+2.01%)
Apr 06, 2020
6.912
7.402
6.781
7.321
8,714,349
+0.94(+14.72%)
Apr 03, 2020
6.716
6.843
6.267
6.381
10,785,552
-0.33(-4.99%)
Apr 02, 2020
6.553
6.986
6.438
6.716
9,555,593
+0.17(+2.62%)
Apr 01, 2020
6.953
7.002
6.438
6.545
8,510,083
-0.87(-11.78%)
Mar 31, 2020
7.819
7.876
7.272
7.419
9,132,756
-0.39(-5.02%)
Mar 30, 2020
7.607
7.893
7.231
7.811
11,556,847
+0.16(+2.03%)
Mar 27, 2020
7.680
8.067
7.255
7.656
11,571,432
-0.36(-4.49%)
Mar 26, 2020
7.394
8.170
7.288
8.015
12,475,271
+0.68(+9.24%)
Mar 25, 2020
7.076
7.729
6.769
7.337
11,043,997
+0.38(+5.40%)
Mar 24, 2020
6.814
7.059
6.447
6.961
9,916,310
+0.74(+11.96%)
Mar 23, 2020
6.741
6.953
6.030
6.218
8,686,125
-0.77(-10.99%)
Mar 20, 2020
8.138
8.138
6.969
6.986
12,418,752
-1.05(-13.11%)
Mar 19, 2020
7.721
8.808
7.443
8.040
6,692,402
+0.01(+0.10%)
Mar 18, 2020
7.468
9.110
7.313
8.032
15,259,223
-0.29(-3.44%)
Mar 17, 2020
7.321
8.465
6.675
8.318
14,305,966
+1.17(+16.34%)
Mar 16, 2020
7.223
7.639
6.741
7.149
11,257,970
-1.67(-18.98%)
Mar 13, 2020
8.358
8.824
7.362
8.824
15,097,668
+1.10(+14.29%)
Mar 12, 2020
8.301
8.318
7.492
7.721
11,537,972
-1.40(-15.32%)
Mar 11, 2020
9.747
9.837
8.710
9.118
12,456,989
-1.07(-10.51%)
Mar 10, 2020
10.06
10.19
9.376
10.19
8,657,785
+0.72(+7.59%)
Mar 09, 2020
9.657
10.15
9.282
9.470
8,196,084
-1.25(-11.66%)
Mar 06, 2020
10.42
11.03
10.33
10.72
9,779,490
-0.25(-2.24%)
Mar 05, 2020
11.42
11.46
10.83
10.96
9,393,419
-0.98(-8.21%)
Mar 04, 2020
11.87
11.95
11.38
11.95
7,130,520
+0.27(+2.31%)
Mar 03, 2020
12.00
12.34
11.53
11.68
11,169,232
-0.40(-3.31%)
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
.