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
)
14.84
+0.31 (+2.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2009
8.766
8.967
8.554
8.967
10,194,631
+0.24(+2.76%)
May 28, 2009
8.623
8.732
8.399
8.726
9,371,725
+0.33(+3.96%)
May 27, 2009
8.835
8.863
8.353
8.394
10,242,688
-0.49(-5.54%)
May 26, 2009
8.193
8.886
8.176
8.886
11,694,435
+0.48(+5.73%)
May 22, 2009
8.359
8.577
8.176
8.405
7,931,293
+0.10(+1.24%)
May 21, 2009
8.279
8.394
8.170
8.302
12,575,289
-0.08(-0.96%)
May 20, 2009
8.376
8.554
8.227
8.382
47,455,656
+0.36(+4.50%)
May 19, 2009
8.216
8.743
7.855
8.021
21,317,736
-0.91(-10.14%)
May 18, 2009
8.462
9.007
8.319
8.926
7,888,011
+0.68(+8.27%)
May 15, 2009
8.474
8.651
8.199
8.245
6,917,652
-0.37(-4.32%)
May 14, 2009
8.325
8.634
8.056
8.617
6,351,919
+0.29(+3.51%)
May 13, 2009
8.606
8.680
8.285
8.325
8,407,209
-0.42(-4.85%)
May 12, 2009
8.686
9.058
8.474
8.749
11,046,886
-0.18(-2.05%)
May 11, 2009
9.259
9.322
8.881
8.932
10,297,909
-0.66(-6.87%)
May 08, 2009
9.213
9.694
9.041
9.591
12,586,961
+0.46(+5.04%)
May 07, 2009
9.574
9.694
9.064
9.131
14,938,801
-0.39(-4.11%)
May 06, 2009
9.602
9.602
8.989
9.522
8,193,987
+0.27(+2.91%)
May 05, 2009
9.058
9.362
8.737
9.253
7,192,870
+0.07(+0.81%)
May 04, 2009
8.800
9.368
8.789
9.179
15,130,550
+0.68(+7.95%)
May 01, 2009
8.394
8.520
8.279
8.502
6,490,221
+0.07(+0.82%)
Apr 30, 2009
8.634
8.858
8.371
8.434
7,909,739
-0.09(-1.08%)
Apr 29, 2009
7.901
8.600
7.809
8.525
10,497,056
+0.73(+9.41%)
Apr 28, 2009
7.958
8.078
7.775
7.792
7,331,359
-0.22(-2.72%)
Apr 27, 2009
8.136
8.388
7.437
8.010
9,137,349
-0.40(-4.77%)
Apr 24, 2009
9.024
9.024
8.142
8.411
12,307,194
-0.56(-6.26%)
Apr 23, 2009
7.351
9.070
7.402
8.972
14,141,367
+0.11(+1.23%)
Apr 22, 2009
8.720
9.310
8.560
8.863
11,923,918
-0.16(-1.78%)
Apr 21, 2009
8.313
9.047
8.227
9.024
11,626,165
+0.76(+9.22%)
Apr 20, 2009
8.703
9.127
8.262
8.262
9,750,460
-0.89(-9.76%)
Apr 17, 2009
9.230
9.345
8.795
9.156
12,346,901
-0.18(-1.96%)
Apr 16, 2009
9.476
9.522
8.995
9.339
10,975,519
-0.07(-0.73%)
Apr 15, 2009
8.961
9.431
8.686
9.408
7,948,140
+0.44(+4.92%)
Apr 14, 2009
9.488
9.671
8.967
8.967
9,791,162
-0.77(-7.94%)
Apr 13, 2009
9.236
10.02
9.207
9.740
11,044,409
+0.29(+3.03%)
Apr 09, 2009
9.207
9.895
8.949
9.454
16,314,111
+0.66(+7.56%)
Apr 08, 2009
8.325
8.835
8.296
8.789
10,361,449
+0.52(+6.31%)
Apr 07, 2009
8.875
8.875
8.268
8.268
9,848,543
-0.69(-7.74%)
Apr 06, 2009
8.881
9.070
8.777
8.961
7,830,466
-0.14(-1.51%)
Apr 03, 2009
9.052
9.167
8.560
9.098
10,333,605
+0.04(+0.44%)
Apr 02, 2009
8.388
9.138
8.388
9.058
16,838,196
+0.71(+8.51%)
Apr 01, 2009
7.781
8.405
7.706
8.348
8,907,229
+0.41(+5.12%)
Mar 31, 2009
7.540
8.124
7.506
7.941
11,385,055
+0.47(+6.29%)
Mar 30, 2009
8.147
8.147
7.443
7.471
11,277,330
-0.92(-10.99%)
Mar 26, 2009
8.067
8.525
7.643
8.394
11,821,668
+0.53(+6.78%)
Mar 25, 2009
7.821
8.130
7.345
7.861
9,924,293
+0.02(+0.22%)
Mar 24, 2009
7.511
8.273
7.511
7.844
13,378,258
-0.38(-4.67%)
Mar 23, 2009
7.477
8.227
7.437
8.227
16,233,857
+1.15(+16.28%)
Mar 20, 2009
7.007
7.162
6.761
7.076
14,910,984
-0.06(-0.84%)
Mar 19, 2009
7.746
7.746
6.858
7.136
10,227,750
-0.44(-5.86%)
Mar 18, 2009
6.996
7.580
6.709
7.580
12,032,744
+0.42(+5.92%)
Mar 17, 2009
6.709
7.156
6.583
7.156
7,710,023
+0.48(+7.21%)
Mar 16, 2009
7.271
7.316
6.635
6.675
8,761,561
-0.37(-5.21%)
Mar 13, 2009
7.259
7.273
6.784
7.041
0
-0.18(-2.46%)
Mar 12, 2009
6.268
7.225
6.268
7.219
12,700,309
+0.61(+9.19%)
Mar 11, 2009
6.486
6.789
6.119
6.612
9,285,474
+0.28(+4.34%)
Mar 10, 2009
5.368
6.388
5.351
6.337
11,388,139
+0.89(+16.30%)
Mar 09, 2009
5.678
5.758
5.346
5.449
6,921,658
-0.18(-3.26%)
Mar 06, 2009
5.724
5.792
5.368
5.632
0
+0.10(+1.87%)
Mar 05, 2009
5.770
6.016
5.409
5.529
8,950,970
-0.48(-7.92%)
Mar 04, 2009
5.477
6.194
5.477
6.004
12,211,874
-0.01(-0.19%)
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
.