Singapore markets closed

Invesco Ltd. (IVZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.59+0.14 (+0.85%)
At close: 04:00PM EDT
15.85 -0.74 (-4.46%)
After hours: 06:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.5016.7716.4816.5916.594,757,300
27 Mar 202416.2316.4616.1716.4516.453,385,200
26 Mar 202416.1216.2116.0216.0516.053,667,600
25 Mar 202415.7916.1815.7216.0016.004,473,400
22 Mar 202416.0216.0715.7015.7115.712,957,900
21 Mar 202416.0016.2615.9616.0016.003,988,400
20 Mar 202415.3415.9515.3115.8315.833,635,700
19 Mar 202415.2015.4515.2015.4115.414,529,200
18 Mar 202415.4115.4115.2115.2715.272,440,500
15 Mar 202415.1915.5815.1915.4315.435,834,800
14 Mar 202415.5915.6915.2415.3915.394,453,000
13 Mar 202415.6415.8715.5515.7415.744,608,100
12 Mar 202415.8315.9315.3515.5815.585,571,200
11 Mar 202415.7315.9215.6115.8015.803,123,900
08 Mar 202415.8415.9815.8015.8815.884,784,700
07 Mar 202415.9316.0015.6115.6615.664,376,200
06 Mar 202415.8515.8915.5615.7415.743,091,700
05 Mar 202415.4915.7715.4515.6815.683,352,000
04 Mar 202415.5115.8915.5015.6315.633,268,800
01 Mar 202415.3815.5515.1015.5315.533,004,100
29 Feb 202415.5815.6615.2615.4115.417,583,800
28 Feb 202415.2815.4915.1915.2915.292,912,200
27 Feb 202415.2415.4015.0415.4015.403,753,000
26 Feb 202415.2815.4815.0415.0915.095,960,900
23 Feb 202415.6615.6815.3215.3415.346,088,800
22 Feb 202415.7015.7215.5015.6215.623,628,500
21 Feb 202415.4715.6115.3815.5815.583,212,900
20 Feb 202415.2215.6215.1515.5315.535,221,000
16 Feb 202415.5415.6615.4015.4415.444,428,500
15 Feb 202415.4315.7315.4115.6915.694,502,500
15 Feb 20240.2 Dividend
14 Feb 202415.4015.5515.3115.4615.264,021,900
13 Feb 202415.7815.7914.9115.2415.048,100,700
12 Feb 202415.9416.5215.9416.3716.163,784,500
09 Feb 202415.9515.9515.6815.9015.695,383,900
08 Feb 202415.9216.0415.7115.9115.703,192,900
07 Feb 202415.9416.0115.4715.9215.714,842,400
06 Feb 202415.6115.9715.5815.8815.675,308,400
05 Feb 202415.6215.7015.3415.6815.486,157,800
02 Feb 202415.8416.0215.6915.8315.635,836,800
01 Feb 202415.9316.1615.5116.0815.877,552,000
31 Jan 202415.8316.3615.8015.8315.636,301,900
30 Jan 202416.2916.3316.1616.2716.063,023,800
29 Jan 202416.1916.4416.0816.4116.203,815,100
26 Jan 202416.2716.3916.1816.2116.002,933,900
25 Jan 202416.0616.3116.0416.2015.994,322,200
24 Jan 202416.1316.3615.7815.8215.625,819,400
23 Jan 202416.6516.6515.9415.9515.7410,966,700
22 Jan 202417.2117.5217.2017.3917.177,378,600
19 Jan 202416.6717.1116.4817.0916.874,924,600
18 Jan 202416.7716.7716.3316.5516.343,933,000
17 Jan 202416.5416.7716.5116.6516.434,196,100
16 Jan 202417.0317.1116.8216.9316.718,378,700
12 Jan 202417.8317.8717.2717.2817.064,758,600
11 Jan 202417.8618.1317.4917.6417.414,955,600
10 Jan 202417.7617.8717.6417.8617.634,899,300
09 Jan 202417.9718.1217.7217.7617.534,260,200
08 Jan 202417.8618.2817.7918.2217.984,504,400
05 Jan 202417.3918.0217.3317.9017.676,173,500
04 Jan 202417.3617.6317.2517.5017.274,227,700
03 Jan 202417.5017.5217.1417.2717.054,199,000
02 Jan 202417.7117.8617.5217.7517.524,070,900
29 Dec 202317.9418.0917.7917.8417.612,261,300
28 Dec 202317.9518.1717.9118.0717.842,129,500
27 Dec 202318.0118.1017.9018.0417.812,772,700
26 Dec 202317.7218.0117.6617.9617.732,909,500
22 Dec 202317.6017.8217.5217.7017.473,356,700
21 Dec 202317.2017.4917.1417.4817.253,895,800
20 Dec 202317.4917.6117.0817.0816.864,517,400
19 Dec 202317.4217.7717.3417.6017.373,928,100
18 Dec 202317.6017.6817.3117.3417.123,644,500
15 Dec 202317.5117.6817.3017.5417.3111,243,000
14 Dec 202316.8017.7116.7817.5817.3511,535,800
13 Dec 202315.5216.3815.4216.3416.137,671,900
12 Dec 202315.2715.5415.2215.5215.326,578,900
11 Dec 202315.1315.3215.1015.2415.044,935,700
08 Dec 202315.1715.2715.0615.2115.017,126,400
07 Dec 202315.0615.1714.8115.1314.937,076,400
06 Dec 202315.1015.2414.9315.0014.814,003,500
05 Dec 202314.9315.0714.6715.0014.816,790,400
04 Dec 202314.7315.0714.7115.0314.846,847,100
01 Dec 202314.3014.8614.1414.8614.676,636,200
30 Nov 202314.4014.5214.2314.2714.0936,096,700
29 Nov 202313.8514.4513.8514.2814.108,324,000
28 Nov 202313.7313.8513.5313.7713.5912,294,500
27 Nov 202313.7113.7713.5513.7713.594,308,200
24 Nov 202313.7713.8313.6713.8113.631,820,900
22 Nov 202313.8813.9113.7013.8513.673,171,400
21 Nov 202313.8413.9113.5913.7513.574,676,100
20 Nov 202313.8313.9813.6313.9613.783,816,400
17 Nov 202313.8813.9313.7713.8413.663,551,200
16 Nov 202313.6713.8313.6213.7113.534,279,500
15 Nov 202313.6313.9613.6013.7413.566,147,800
14 Nov 202313.4213.8513.4013.7013.524,838,100
13 Nov 202312.9713.0412.8312.9612.793,830,000
10 Nov 202312.9213.1312.6813.0812.914,233,400
09 Nov 202313.2013.2912.7712.7812.614,544,700
09 Nov 20230.2 Dividend
08 Nov 202313.2913.4313.2213.2812.914,688,700
07 Nov 202313.4413.5213.2913.3012.932,942,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...