Singapore markets open in 7 hours 20 minutes

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.33-0.03 (-0.20%)
As of 01:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202217.4817.5117.2717.3317.331,156,832
24 Jun 202216.9017.4316.8317.3617.365,439,600
23 Jun 202216.5216.7616.3216.6916.693,583,800
22 Jun 202216.2116.6916.2116.6016.603,331,100
21 Jun 202216.5616.6816.4016.5616.563,970,300
17 Jun 202215.9016.3715.8516.1216.126,404,000
16 Jun 202215.9616.1415.6815.9715.974,918,500
15 Jun 202216.4316.7416.1216.4216.424,523,700
14 Jun 202216.0516.3815.8516.2416.245,133,700
13 Jun 202216.5316.6015.8215.9315.936,367,000
10 Jun 202217.5617.6117.2717.2817.283,653,700
09 Jun 202218.5018.5318.0518.0618.063,065,600
08 Jun 202218.8418.9718.4818.5218.523,549,600
07 Jun 202218.7019.1518.6119.1019.102,412,700
06 Jun 202218.8719.2718.8118.9318.932,482,400
03 Jun 202219.0119.0818.6218.7018.703,293,300
02 Jun 202219.0819.2418.7219.2419.245,091,500
01 Jun 202219.3519.4518.7219.0719.073,686,300
31 May 202219.3419.4919.0219.3419.344,510,000
27 May 202219.3619.5519.3419.5419.541,969,800
26 May 202218.7719.3518.7719.2419.242,981,500
25 May 202218.2918.7218.2518.6218.622,848,500
24 May 202218.5418.6117.8218.4518.452,752,000
23 May 202219.0019.1018.6318.7018.703,111,800
20 May 202218.3018.6017.8918.5718.574,216,300
19 May 202217.6718.2717.6718.0218.023,132,300
18 May 202218.3918.4417.8617.9817.983,192,900
17 May 202218.1618.7017.9418.6418.643,789,200
16 May 202217.7517.8817.3717.6917.693,157,300
13 May 202217.6218.0017.5717.8417.844,479,900
12 May 202216.9417.5716.7617.2817.284,696,500
11 May 202217.6018.0817.0217.0417.044,973,900
10 May 202218.0818.1517.2617.6717.673,806,100
09 May 202217.9918.1317.5217.7117.713,970,200
09 May 20220.188 Dividend
06 May 202218.7918.8018.1418.4618.273,789,000
05 May 202219.6319.6318.5818.8518.663,912,300
04 May 202219.1620.0118.9519.9519.755,047,000
03 May 202218.8219.4518.6719.2319.034,667,500
02 May 202218.3618.8418.1918.8018.615,203,100
29 Apr 202219.2919.5118.3318.3818.193,968,300
28 Apr 202218.9619.4818.6819.3019.103,876,000
27 Apr 202218.8919.1918.7018.7018.515,123,100
26 Apr 202219.9920.1919.0119.0318.846,023,900
25 Apr 202220.4120.8319.9520.7920.585,444,200
22 Apr 202221.2421.2420.6120.6320.424,005,500
21 Apr 202222.0022.1021.2221.3021.082,447,000
20 Apr 202221.9422.0921.7021.7421.522,763,700
19 Apr 202221.3021.8021.2321.7421.523,055,700
18 Apr 202220.9221.2820.8521.1520.932,871,400
14 Apr 202221.5321.6920.9721.0020.793,157,200
13 Apr 202221.0021.4820.9521.4721.252,444,100
12 Apr 202221.3221.7121.0021.1120.904,411,400
11 Apr 202221.2821.8721.2821.4821.263,026,300
08 Apr 202221.3621.8521.1921.6121.393,425,700
07 Apr 202221.4621.5720.9121.3421.124,419,300
06 Apr 202222.2222.3621.5821.6621.445,226,000
05 Apr 202223.1523.2422.5722.6122.384,400,300
04 Apr 202223.2823.6423.0123.2022.964,443,900
01 Apr 202223.3723.3722.7823.3123.076,251,200
31 Mar 202223.4623.8322.8523.0622.838,312,500
30 Mar 202223.2723.4523.1523.4223.184,934,000
29 Mar 202222.8323.3622.8323.3423.105,841,000
28 Mar 202222.1822.4121.9822.3922.163,961,600
25 Mar 202221.8922.1221.8322.1021.873,906,200
24 Mar 202221.6321.8921.4221.8321.614,019,300
23 Mar 202221.4221.7321.2721.5021.285,951,300
22 Mar 202221.6421.9721.5821.6321.413,844,200
21 Mar 202221.5021.6521.1521.2921.075,172,000
18 Mar 202221.0721.5020.8921.4021.188,965,500
17 Mar 202220.9321.3320.8121.3021.084,518,800
16 Mar 202220.7021.5720.6721.2721.057,147,700
15 Mar 202220.4620.7519.9620.2920.085,094,500
14 Mar 202220.5320.7420.1620.3120.104,911,300
11 Mar 202220.1520.4220.0320.0419.843,791,600
10 Mar 202219.6120.1319.4820.0619.864,748,900
09 Mar 202220.0520.4819.9320.0719.875,925,300
08 Mar 202218.7519.8618.7419.3719.179,992,500
07 Mar 202218.8118.9618.4218.6418.459,512,500
04 Mar 202219.5019.5118.7318.9518.767,600,600
03 Mar 202220.5220.6119.6820.0619.864,234,300
02 Mar 202220.0120.6319.7420.5420.335,262,500
01 Mar 202220.9621.0819.3619.7119.517,994,900
28 Feb 202221.2021.6120.9621.2421.026,171,700
25 Feb 202221.2321.9221.2321.7921.575,843,800
24 Feb 202220.1921.0920.0221.0220.816,709,400
23 Feb 202221.9822.1421.0521.1420.924,963,200
22 Feb 202222.4322.4621.5721.7721.555,186,000
18 Feb 202222.3022.6622.2422.4722.243,733,000
17 Feb 202223.2623.3122.3022.3922.164,570,300
16 Feb 202223.0323.6923.0323.5823.344,357,500
15 Feb 202222.8823.4922.8823.3323.093,731,600
15 Feb 20220.17 Dividend
14 Feb 202222.8723.1922.4922.8222.425,756,300
11 Feb 202223.2823.7622.6522.8322.435,165,600
10 Feb 202223.3124.3123.2723.4022.995,229,100
09 Feb 202223.4023.7023.3723.6323.224,657,800
08 Feb 202223.0023.3722.9823.0922.686,964,400
07 Feb 202222.8523.2422.7922.9822.586,628,500
04 Feb 202222.2823.0922.2422.8322.435,234,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...