Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

14.35 -0.12 (-0.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 30, 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:
Year:
Range:
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%)
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.