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
)
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:
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 (%)
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%)
Aug 01, 2011
13.31
13.36
12.93
13.10
5,776,929
+0.00(+0.00%)
Jul 29, 2011
13.02
13.32
12.88
13.10
7,911,444
-0.11(-0.85%)
Jul 28, 2011
13.15
13.48
13.12
13.22
6,489,909
+0.06(+0.49%)
Jul 27, 2011
13.49
13.55
13.10
13.15
8,986,316
-0.46(-3.39%)
Jul 26, 2011
13.51
13.90
13.46
13.61
9,739,420
+0.27(+1.99%)
Jul 25, 2011
13.25
13.41
13.16
13.35
6,388,560
-0.07(-0.53%)
Jul 22, 2011
13.42
13.45
13.37
13.42
3,884,976
+0.04(+0.31%)
Jul 21, 2011
13.07
13.42
13.03
13.38
8,896,549
+0.47(+3.66%)
Jul 20, 2011
13.04
13.05
12.88
12.90
4,991,403
-0.03(-0.23%)
Jul 19, 2011
12.76
12.99
12.69
12.93
7,048,325
+0.27(+2.15%)
Jul 18, 2011
13.05
13.07
12.58
12.66
11,540,584
-0.45(-3.42%)
Jul 15, 2011
13.29
13.30
12.95
13.11
7,235,751
-0.08(-0.63%)
Jul 14, 2011
13.44
13.48
13.12
13.19
4,990,628
-0.21(-1.54%)
Jul 13, 2011
13.19
13.57
13.18
13.40
9,049,380
+0.28(+2.16%)
Jul 12, 2011
13.26
13.35
13.12
13.12
7,737,989
-0.20(-1.51%)
Jul 11, 2011
13.68
13.79
13.28
13.32
5,780,575
-0.61(-4.37%)
Jul 08, 2011
13.91
13.98
13.83
13.93
7,786,611
-0.20(-1.38%)
Jul 07, 2011
13.97
14.20
13.89
14.12
9,526,539
+0.37(+2.66%)
Jul 06, 2011
13.78
13.82
13.65
13.75
5,006,772
-0.07(-0.51%)
Jul 05, 2011
13.87
13.91
13.76
13.83
6,255,800
-0.09(-0.68%)
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
.