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

INVESCO Ltd (NY: IVZ )

15.78 +0.39 (+2.53%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
Oct 31, 2011 11.98 12.01 11.78 11.78 11,706,878 -0.49(-3.97%)
Oct 28, 2011 12.17 12.39 12.03 12.27 9,406,756 +0.04(+0.29%)
Oct 27, 2011 12.04 12.52 11.98 12.24 18,451,266 +0.95(+8.43%)
Oct 26, 2011 11.30 11.39 11.05 11.28 13,706,497 +0.25(+2.23%)
Oct 25, 2011 11.35 11.51 11.00 11.04 11,545,711 -0.51(-4.42%)
Oct 24, 2011 11.01 11.63 11.01 11.55 12,106,182 +0.55(+4.96%)
Oct 21, 2011 10.80 11.06 10.71 11.00 15,028,545 +0.38(+3.59%)
Oct 20, 2011 10.45 10.70 10.28 10.62 8,147,419 +0.18(+1.74%)
Oct 19, 2011 10.80 10.88 10.40 10.44 6,969,549 -0.37(-3.42%)
Oct 18, 2011 10.36 10.93 10.27 10.81 12,959,200 +0.50(+4.90%)
Oct 17, 2011 10.53 10.59 10.27 10.30 10,975,652 -0.35(-3.31%)
Oct 14, 2011 10.60 10.77 10.46 10.66 8,382,076 +0.26(+2.54%)
Oct 13, 2011 10.40 10.48 10.01 10.39 13,863,289 -0.16(-1.56%)
Oct 12, 2011 10.11 10.70 10.10 10.56 16,826,216 +0.61(+6.14%)
Oct 11, 2011 9.916 10.06 9.846 9.945 12,000,680 -0.10(-0.99%)
Oct 10, 2011 9.793 10.05 9.781 10.05 11,734,743 +0.53(+5.62%)
Oct 07, 2011 10.03 10.05 9.323 9.511 13,530,453 -0.39(-3.97%)
Oct 06, 2011 9.810 9.910 9.746 9.904 12,034,046 +0.27(+2.80%)
Oct 05, 2011 9.364 9.711 9.259 9.634 10,755,132 +0.28(+2.95%)
Oct 04, 2011 8.531 9.382 8.522 9.358 16,886,812 +0.64(+7.34%)
Oct 03, 2011 9.077 9.170 8.713 8.718 16,034,079 -0.39(-4.26%)
Sep 30, 2011 9.458 9.482 9.071 9.106 14,524,866 -0.56(-5.77%)
Sep 29, 2011 9.570 9.851 9.335 9.664 11,921,923 +0.37(+3.98%)
Sep 28, 2011 9.781 9.840 9.282 9.294 13,717,645 -0.41(-4.23%)
Sep 27, 2011 9.934 10.08 9.587 9.705 15,520,421 +0.11(+1.16%)
Sep 26, 2011 9.417 9.599 9.041 9.593 12,034,926 +0.33(+3.55%)
Sep 23, 2011 9.305 9.441 9.153 9.264 15,459,447 -0.08(-0.82%)
Sep 22, 2011 9.558 9.699 9.153 9.341 20,402,716 -0.58(-5.86%)
Sep 21, 2011 10.56 10.66 9.904 9.922 12,070,861 -0.55(-5.27%)
Sep 20, 2011 10.62 10.79 10.47 10.47 8,041,570 -0.11(-1.00%)
Sep 19, 2011 10.65 10.67 10.29 10.58 9,559,216 -0.38(-3.48%)
Sep 16, 2011 10.74 10.96 10.46 10.96 15,731,223 +0.15(+1.41%)
Sep 15, 2011 10.39 10.81 10.31 10.81 16,059,691 +0.58(+5.62%)
Sep 14, 2011 9.934 10.37 9.675 10.23 11,729,093 +0.43(+4.37%)
Sep 13, 2011 9.816 9.975 9.646 9.805 12,002,744 +0.05(+0.48%)
Sep 12, 2011 9.534 9.781 9.329 9.758 9,413,603 +0.09(+0.97%)
Sep 09, 2011 9.957 10.03 9.605 9.664 11,093,672 -0.46(-4.58%)
Sep 08, 2011 10.36 10.51 10.13 10.13 6,171,470 -0.42(-3.95%)
Sep 07, 2011 10.12 10.60 10.07 10.54 9,844,913 +0.66(+6.71%)
Sep 06, 2011 9.499 9.910 9.446 9.881 9,958,053 -0.11(-1.06%)
Sep 02, 2011 10.33 10.35 9.957 9.987 7,556,397 -0.63(-5.97%)
Sep 01, 2011 10.77 10.84 10.56 10.62 9,618,341 -0.12(-1.15%)
Aug 31, 2011 10.61 10.91 10.59 10.74 7,812,981 +0.21(+2.01%)
Aug 30, 2011 10.56 10.69 10.39 10.53 7,853,194 -0.10(-0.94%)
Aug 29, 2011 10.24 10.64 10.24 10.63 5,222,126 +0.60(+6.03%)
Aug 26, 2011 9.834 10.22 9.558 10.03 12,727,299 +0.02(+0.18%)
Aug 25, 2011 10.53 10.83 9.863 10.01 14,553,766 -0.43(-4.11%)
Aug 24, 2011 10.02 10.46 9.910 10.44 14,903,687 +0.40(+3.98%)
Aug 23, 2011 9.435 10.04 9.264 10.04 11,207,154 +0.64(+6.81%)
Aug 22, 2011 9.752 9.793 9.247 9.399 9,867,959 -0.06(-0.62%)
Aug 19, 2011 9.323 9.893 9.323 9.458 12,479,345 -0.06(-0.68%)
Aug 18, 2011 9.940 10.01 9.394 9.523 16,900,716 -0.89(-8.55%)
Aug 17, 2011 10.52 10.61 10.33 10.41 6,142,865 -0.04(-0.39%)
Aug 16, 2011 10.52 10.78 10.39 10.45 9,273,298 -0.23(-2.18%)
Aug 15, 2011 10.48 10.72 10.47 10.69 9,163,953 +0.33(+3.15%)
Aug 12, 2011 10.66 10.94 10.33 10.36 11,466,199 -0.25(-2.36%)
Aug 11, 2011 9.755 10.72 9.632 10.61 14,881,123 +0.92(+9.51%)
Aug 10, 2011 10.54 10.65 9.667 9.691 20,447,910 -1.21(-11.08%)
Aug 09, 2011 11.02 10.90 9.994 10.90 17,604,110 +1.03(+10.40%)
Aug 08, 2011 11.02 11.27 9.819 9.871 21,716,078 -1.53(-13.45%)
Aug 05, 2011 11.81 11.88 11.09 11.40 13,613,007 -0.22(-1.91%)
Aug 04, 2011 12.24 12.34 11.61 11.63 13,152,467 -0.86(-6.87%)
Aug 03, 2011 12.34 12.52 12.15 12.48 7,051,662 +0.16(+1.32%)
Aug 02, 2011 12.79 12.98 12.32 12.32 10,530,165 -0.61(-4.73%)
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.