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, 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%)
May 01, 2009
8.283
8.408
8.170
8.391
6,576,701
+0.07(+0.82%)
Apr 30, 2009
8.521
8.741
8.261
8.323
8,015,134
-0.09(-1.08%)
Apr 29, 2009
7.797
8.487
7.707
8.413
10,636,926
+0.72(+9.41%)
Apr 28, 2009
7.854
7.972
7.673
7.690
7,429,047
-0.21(-2.72%)
Apr 27, 2009
8.029
8.278
7.339
7.904
9,259,100
-0.40(-4.77%)
Apr 24, 2009
8.905
8.905
8.034
8.300
12,471,183
-0.55(-6.26%)
Apr 23, 2009
7.254
8.950
7.305
8.854
14,329,796
+0.11(+1.23%)
Apr 22, 2009
8.605
9.188
8.447
8.747
12,082,799
-0.16(-1.78%)
Apr 21, 2009
8.204
8.928
8.119
8.905
11,781,079
+0.75(+9.22%)
Apr 20, 2009
8.589
9.007
8.153
8.153
9,880,381
-0.88(-9.76%)
Apr 17, 2009
9.109
9.222
8.679
9.035
12,511,419
-0.18(-1.96%)
Apr 16, 2009
9.352
9.397
8.877
9.216
11,121,764
-0.07(-0.73%)
Apr 15, 2009
8.843
9.307
8.572
9.284
8,054,046
+0.44(+4.92%)
Apr 14, 2009
9.363
9.544
8.849
8.849
9,921,626
-0.76(-7.94%)
Apr 13, 2009
9.114
9.889
9.086
9.612
11,191,572
+0.28(+3.03%)
Apr 09, 2009
9.086
9.765
8.832
9.329
16,531,491
+0.66(+7.56%)
Apr 08, 2009
8.215
8.719
8.187
8.673
10,499,512
+0.51(+6.31%)
Apr 07, 2009
8.758
8.758
8.159
8.159
9,979,772
-0.68(-7.74%)
Apr 06, 2009
8.764
8.950
8.662
8.843
7,934,804
-0.14(-1.51%)
Apr 03, 2009
8.933
9.047
8.447
8.979
10,471,297
+0.04(+0.44%)
Apr 02, 2009
8.278
9.018
8.278
8.939
17,062,558
+0.70(+8.51%)
Apr 01, 2009
7.678
8.295
7.605
8.238
9,025,915
+0.40(+5.12%)
Mar 31, 2009
7.441
8.017
7.407
7.837
11,536,756
+0.46(+6.29%)
Mar 30, 2009
8.040
8.040
7.345
7.373
11,427,596
-0.91(-10.99%)
Mar 26, 2009
7.961
8.413
7.543
8.283
11,979,187
+0.53(+6.78%)
Mar 25, 2009
7.718
8.023
7.249
7.757
10,056,530
+0.02(+0.22%)
Mar 24, 2009
7.412
8.164
7.412
7.740
13,556,518
-0.38(-4.67%)
Mar 23, 2009
7.379
8.119
7.339
8.119
16,450,167
+1.14(+16.28%)
Mar 20, 2009
6.915
7.068
6.672
6.983
15,109,667
-0.06(-0.84%)
Mar 19, 2009
7.644
7.644
6.768
7.042
10,364,031
-0.44(-5.86%)
Mar 18, 2009
6.904
7.480
6.621
7.480
12,193,076
+0.42(+5.92%)
Mar 17, 2009
6.621
7.062
6.497
7.062
7,812,756
+0.47(+7.21%)
Mar 16, 2009
7.175
7.220
6.547
6.587
8,878,306
-0.36(-5.21%)
Mar 13, 2009
7.164
7.178
6.694
6.949
0
-0.18(-2.46%)
Mar 12, 2009
6.186
7.130
6.186
7.124
12,869,536
+0.60(+9.19%)
Mar 11, 2009
6.400
6.700
6.039
6.525
9,409,199
+0.27(+4.34%)
Mar 10, 2009
5.298
6.304
5.281
6.253
11,539,881
+0.88(+16.30%)
Mar 09, 2009
5.603
5.682
5.275
5.377
7,013,886
-0.18(-3.26%)
Mar 06, 2009
5.648
5.716
5.298
5.558
0
+0.10(+1.87%)
Mar 05, 2009
5.694
5.937
5.337
5.456
9,070,238
-0.47(-7.92%)
Mar 04, 2009
5.405
6.112
5.405
5.925
12,374,592
-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
.