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
)
15.79
+0.40 (+2.60%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Jul 31, 2009
11.18
11.22
10.97
11.17
7,060,902
+0.05(+0.41%)
Jul 30, 2009
10.83
11.26
10.68
11.12
9,004,979
+0.46(+4.35%)
Jul 29, 2009
10.82
10.82
10.60
10.66
6,348,149
-0.14(-1.26%)
Jul 28, 2009
10.53
11.00
10.53
10.79
8,727,403
-0.19(-1.70%)
Jul 27, 2009
11.21
11.52
10.78
10.98
14,145,994
+0.03(+0.31%)
Jul 24, 2009
11.07
11.17
10.76
10.95
8,389,674
-0.09(-0.82%)
Jul 23, 2009
10.64
11.12
10.46
11.04
11,000,490
+0.47(+4.50%)
Jul 22, 2009
10.38
10.73
10.38
10.56
7,595,338
+0.03(+0.32%)
Jul 21, 2009
10.46
10.64
10.38
10.53
5,417,744
+0.10(+0.98%)
Jul 20, 2009
10.18
10.43
10.06
10.43
5,816,814
+0.35(+3.48%)
Jul 17, 2009
10.14
10.15
9.883
10.08
4,751,796
-0.07(-0.67%)
Jul 16, 2009
10.03
10.21
9.765
10.14
7,067,163
+0.06(+0.56%)
Jul 15, 2009
9.646
10.22
9.555
10.09
10,609,360
+0.50(+5.25%)
Jul 14, 2009
9.646
9.646
9.352
9.584
5,816,554
-0.06(-0.64%)
Jul 13, 2009
9.114
9.646
9.109
9.646
8,530,829
+0.73(+8.18%)
Jul 10, 2009
9.086
9.103
8.894
8.916
5,162,571
-0.20(-2.23%)
Jul 09, 2009
9.205
9.222
9.001
9.120
6,383,836
+0.23(+2.61%)
Jul 08, 2009
9.278
9.374
8.707
8.888
11,594,012
-0.36(-3.91%)
Jul 07, 2009
9.431
9.601
9.227
9.250
5,008,464
-0.18(-1.92%)
Jul 06, 2009
9.482
9.652
9.267
9.431
7,594,301
-0.06(-0.60%)
Jul 02, 2009
9.731
9.889
9.488
9.488
5,784,409
-0.51(-5.14%)
Jul 01, 2009
10.13
10.27
9.962
10.00
5,644,626
-0.07(-0.73%)
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%)
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
.