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
)
14.53
+0.19 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2009
10.01
10.29
9.860
10.21
7,149,051
+0.08(+0.79%)
Jun 29, 2009
9.981
10.17
9.826
10.13
7,450,925
+0.03(+0.28%)
Jun 26, 2009
9.763
10.18
9.602
10.10
11,677,723
+0.39(+4.01%)
Jun 25, 2009
9.562
9.711
9.534
9.711
8,020,906
-0.04(-0.41%)
Jun 24, 2009
9.534
9.878
9.459
9.751
6,895,631
+0.30(+3.21%)
Jun 23, 2009
9.253
9.448
9.116
9.448
9,311,157
+0.25(+2.68%)
Jun 22, 2009
9.883
9.935
9.201
9.201
11,104,691
-0.81(-8.12%)
Jun 19, 2009
9.740
10.02
9.620
10.02
12,636,814
+0.41(+4.30%)
Jun 18, 2009
9.551
9.637
9.454
9.602
8,537,317
+0.05(+0.48%)
Jun 17, 2009
9.906
9.952
9.402
9.557
14,294,292
-0.35(-3.53%)
Jun 16, 2009
10.23
10.29
9.774
9.906
12,503,005
-0.51(-4.92%)
Jun 15, 2009
10.62
10.69
10.16
10.42
10,522,354
-0.31(-2.91%)
Jun 12, 2009
10.63
10.73
10.38
10.73
6,804,089
+0.10(+0.97%)
Jun 11, 2009
10.40
10.73
10.27
10.63
12,658,760
+0.29(+2.77%)
Jun 10, 2009
10.39
10.44
10.10
10.34
10,110,081
+0.01(+0.06%)
Jun 09, 2009
10.30
10.42
10.11
10.34
10,551,624
+0.27(+2.68%)
Jun 08, 2009
9.803
10.09
9.688
10.07
6,456,268
+0.11(+1.09%)
Jun 05, 2009
10.37
10.37
9.846
9.958
10,429,817
-0.27(-2.63%)
Jun 04, 2009
10.22
10.30
9.929
10.23
11,520,864
+0.24(+2.41%)
Jun 03, 2009
9.906
10.28
9.769
9.986
13,151,270
+0.15(+1.51%)
Jun 02, 2009
9.350
9.929
9.276
9.837
10,280,547
+0.50(+5.40%)
Jun 01, 2009
9.150
9.969
9.144
9.333
21,101,764
+0.37(+4.09%)
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%)
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
.