Singapore markets open in 5 hours 54 minutes

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.46+0.45 (+1.82%)
As of 3:06PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202125.0025.4724.9225.4525.451,552,577
19 Oct 202124.8825.0624.4225.0025.003,115,600
18 Oct 202124.9124.9924.5224.7324.733,872,800
15 Oct 202125.5025.6625.0725.0825.083,479,200
14 Oct 202124.9025.3024.5325.1725.172,535,300
13 Oct 202124.1824.5823.9124.4624.463,508,900
12 Oct 202124.6524.7224.1224.2324.232,657,800
11 Oct 202125.0225.4124.7024.8024.802,781,500
08 Oct 202125.2425.6124.9525.0325.032,398,600
07 Oct 202125.8225.8625.3025.3725.375,229,600
06 Oct 202124.8925.3724.5925.3325.335,182,900
05 Oct 202124.2925.6624.1225.3725.375,939,500
04 Oct 202124.2424.7024.0024.1024.104,199,400
01 Oct 202124.2124.8123.9524.5924.592,916,300
30 Sep 202124.6424.7824.0724.1124.114,058,500
29 Sep 202125.0525.1724.4524.6024.602,539,500
28 Sep 202125.3325.7024.9024.9224.924,611,800
27 Sep 202124.9725.7124.9425.5625.563,401,300
24 Sep 202124.7124.9924.5124.9424.942,525,700
23 Sep 202124.4725.1924.4724.8524.852,925,700
22 Sep 202124.2524.5124.1824.2924.296,229,300
21 Sep 202124.2024.2623.4423.7223.723,702,000
20 Sep 202125.1425.2023.5823.9723.978,799,200
17 Sep 202126.5427.0325.9326.2526.2520,223,100
16 Sep 202125.6425.7724.8224.8924.895,625,200
15 Sep 202124.8525.5824.7125.5525.553,466,700
14 Sep 202125.3325.5624.8224.9524.954,476,700
13 Sep 202124.7525.2324.6424.9724.973,251,100
10 Sep 202124.9824.9824.4224.6024.602,609,100
09 Sep 202124.5525.2324.4724.7824.783,172,600
08 Sep 202124.4524.6824.2924.5424.543,295,400
07 Sep 202124.8825.0024.5524.7424.746,618,300
03 Sep 202125.2025.2824.7524.8824.883,477,200
02 Sep 202125.2925.7225.2325.3225.323,372,800
01 Sep 202125.3525.4624.6925.1625.165,239,500
31 Aug 202125.1125.4924.8625.3225.325,918,200
30 Aug 202125.8025.8025.1325.1325.132,611,500
27 Aug 202124.9325.7524.9225.6925.692,893,600
26 Aug 202125.3925.4324.9324.9624.962,466,600
25 Aug 202125.0725.5624.8925.3425.342,840,100
24 Aug 202124.6825.1524.5024.9924.993,450,200
23 Aug 202124.2024.6624.0724.5024.502,750,900
20 Aug 202123.4424.1123.3523.9923.993,849,000
19 Aug 202123.6323.9223.1423.4223.423,292,100
18 Aug 202124.5124.7924.0824.1124.112,633,400
17 Aug 202124.8324.9624.4224.6524.654,788,400
16 Aug 202124.5825.2724.3325.2025.204,881,400
13 Aug 202125.1725.2324.8324.8524.852,069,200
12 Aug 202125.4525.5324.9825.1125.112,589,500
12 Aug 20210.17 Dividend
11 Aug 202125.1525.8225.0625.6725.503,697,200
10 Aug 202124.8625.2024.7024.9024.743,129,100
09 Aug 202124.8225.1824.5324.8424.682,324,600
06 Aug 202124.7524.9424.5824.8224.662,976,300
05 Aug 202124.2224.5424.0924.3524.193,459,300
04 Aug 202124.2524.6723.9924.0223.865,165,900
03 Aug 202124.5524.5823.9224.5024.344,322,100
02 Aug 202124.6925.2624.3524.4224.264,200,400
30 Jul 202124.2624.8024.1724.3824.227,902,500
29 Jul 202124.4724.6523.9924.3524.193,694,500
28 Jul 202124.3324.4023.4824.1423.986,969,500
27 Jul 202124.6024.8323.3324.2624.106,248,300
26 Jul 202124.8625.2624.6725.0724.905,871,600
23 Jul 202125.3525.4724.6224.8224.663,604,700
22 Jul 202125.6725.6825.0925.1324.963,108,800
21 Jul 202125.4725.8925.3925.6625.493,243,400
20 Jul 202124.2925.2624.0625.1324.963,933,700
19 Jul 202124.2024.4623.9024.2824.124,367,300
16 Jul 202126.0626.0924.8725.0224.852,698,800
15 Jul 202125.5726.1025.4925.8325.663,285,300
14 Jul 202126.6227.0325.9126.0225.852,717,500
13 Jul 202126.6526.9726.4226.4326.253,801,300
12 Jul 202126.5027.0126.3226.7126.536,603,500
09 Jul 202125.9526.3325.7826.3326.162,598,100
08 Jul 202125.4825.6624.9325.1725.004,712,900
07 Jul 202125.8126.2225.5226.1225.952,855,800
06 Jul 202126.5026.5025.7126.0225.854,470,400
02 Jul 202126.9726.9826.3726.4326.253,181,200
01 Jul 202126.9427.0826.6326.9526.773,398,600
30 Jun 202126.3526.7826.2526.7326.554,059,600
29 Jun 202127.3727.5626.4726.5226.343,915,000
28 Jun 202127.3227.4126.7027.1326.953,143,900
25 Jun 202127.2827.7027.1827.4227.245,190,100
24 Jun 202126.9027.2926.5627.2027.022,910,900
23 Jun 202126.7426.9126.6226.6826.503,595,800
22 Jun 202126.9526.9526.3626.5626.383,364,400
21 Jun 202126.4926.9726.3526.9026.722,582,100
18 Jun 202126.6326.8626.1426.2526.084,861,300
17 Jun 202128.8628.8626.9327.2127.033,122,500
16 Jun 202128.5328.8928.3128.7128.522,841,600
15 Jun 202128.9229.2628.7229.0028.813,035,500
14 Jun 202129.2829.3528.7528.7728.583,215,600
11 Jun 202128.9229.4728.9029.3029.112,226,600
10 Jun 202129.1529.4828.7428.8128.623,761,000
09 Jun 202129.1629.1628.6528.7028.512,463,800
08 Jun 202128.9329.3228.4829.1428.953,056,100
07 Jun 202129.5229.7128.9928.9928.803,036,300
04 Jun 202129.4629.4628.6129.2729.084,665,000
03 Jun 202128.4329.4928.2229.3329.145,985,600
02 Jun 202128.0028.6227.7528.4828.298,365,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...