Canada markets open in 34 minutes

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.27+0.03 (+0.20%)
At close: 04:00PM EDT
15.20 -0.07 (-0.46%)
Pre-Market: 08:35AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202415.3415.4315.2015.2715.272,885,500
Apr 17, 202415.3615.4715.2315.2415.242,881,600
Apr 16, 202415.1015.2314.9515.1915.193,451,900
Apr 15, 202415.5015.6315.0715.1915.192,888,900
Apr 12, 202415.6115.7615.2615.3415.343,484,000
Apr 11, 202415.9115.9715.6515.7115.713,427,200
Apr 10, 202416.4516.4515.6915.8715.876,344,700
Apr 09, 202417.0417.0516.6716.9416.942,976,900
Apr 08, 202416.7516.9316.6616.9216.923,895,700
Apr 05, 202416.4516.7716.2516.6516.655,494,200
Apr 04, 202416.9317.1216.5216.5316.536,240,900
Apr 03, 202416.4316.7716.4016.6816.684,758,400
Apr 02, 202416.3516.5016.1116.4716.474,246,400
Apr 01, 202416.5416.5616.3516.4916.493,425,400
Mar 28, 202416.5016.7716.4816.5916.594,757,300
Mar 27, 202416.2316.4616.1716.4516.453,385,200
Mar 26, 202416.1216.2116.0216.0516.053,667,600
Mar 25, 202415.7916.1815.7216.0016.004,473,400
Mar 22, 202416.0216.0715.7015.7115.712,957,900
Mar 21, 202416.0016.2615.9616.0016.003,988,400
Mar 20, 202415.3415.9515.3115.8315.833,635,700
Mar 19, 202415.2015.4515.2015.4115.414,529,200
Mar 18, 202415.4115.4115.2115.2715.272,440,500
Mar 15, 202415.1915.5815.1915.4315.435,834,800
Mar 14, 202415.5915.6915.2415.3915.394,453,000
Mar 13, 202415.6415.8715.5515.7415.744,608,100
Mar 12, 202415.8315.9315.3515.5815.585,571,200
Mar 11, 202415.7315.9215.6115.8015.803,123,900
Mar 08, 202415.8415.9815.8015.8815.884,784,700
Mar 07, 202415.9316.0015.6115.6615.664,376,200
Mar 06, 202415.8515.8915.5615.7415.743,091,700
Mar 05, 202415.4915.7715.4515.6815.683,352,000
Mar 04, 202415.5115.8915.5015.6315.633,268,800
Mar 01, 202415.3815.5515.1015.5315.533,004,100
Feb 29, 202415.5815.6615.2615.4115.417,583,800
Feb 28, 202415.2815.4915.1915.2915.292,912,200
Feb 27, 202415.2415.4015.0415.4015.403,753,000
Feb 26, 202415.2815.4815.0415.0915.095,960,900
Feb 23, 202415.6615.6815.3215.3415.346,088,800
Feb 22, 202415.7015.7215.5015.6215.623,628,500
Feb 21, 202415.4715.6115.3815.5815.583,212,900
Feb 20, 202415.2215.6215.1515.5315.535,221,000
Feb 16, 202415.5415.6615.4015.4415.444,428,500
Feb 15, 202415.4315.7315.4115.6915.694,502,500
Feb 15, 20240.2 Dividend
Feb 14, 202415.4015.5515.3115.4615.264,021,900
Feb 13, 202415.7815.7914.9115.2415.048,100,700
Feb 12, 202415.9416.5215.9416.3716.163,784,500
Feb 09, 202415.9515.9515.6815.9015.695,383,900
Feb 08, 202415.9216.0415.7115.9115.703,192,900
Feb 07, 202415.9416.0115.4715.9215.714,842,400
Feb 06, 202415.6115.9715.5815.8815.675,308,400
Feb 05, 202415.6215.7015.3415.6815.486,157,800
Feb 02, 202415.8416.0215.6915.8315.635,836,800
Feb 01, 202415.9316.1615.5116.0815.877,552,000
Jan 31, 202415.8316.3615.8015.8315.636,301,900
Jan 30, 202416.2916.3316.1616.2716.063,023,800
Jan 29, 202416.1916.4416.0816.4116.203,815,100
Jan 26, 202416.2716.3916.1816.2116.002,933,900
Jan 25, 202416.0616.3116.0416.2015.994,322,200
Jan 24, 202416.1316.3615.7815.8215.625,819,400
Jan 23, 202416.6516.6515.9415.9515.7410,966,700
Jan 22, 202417.2117.5217.2017.3917.177,378,600
Jan 19, 202416.6717.1116.4817.0916.874,924,600
Jan 18, 202416.7716.7716.3316.5516.343,933,000
Jan 17, 202416.5416.7716.5116.6516.434,196,100
Jan 16, 202417.0317.1116.8216.9316.718,378,700
Jan 12, 202417.8317.8717.2717.2817.064,758,600
Jan 11, 202417.8618.1317.4917.6417.414,955,600
Jan 10, 202417.7617.8717.6417.8617.634,899,300
Jan 09, 202417.9718.1217.7217.7617.534,260,200
Jan 08, 202417.8618.2817.7918.2217.984,504,400
Jan 05, 202417.3918.0217.3317.9017.676,173,500
Jan 04, 202417.3617.6317.2517.5017.274,227,700
Jan 03, 202417.5017.5217.1417.2717.054,199,000
Jan 02, 202417.7117.8617.5217.7517.524,070,900
Dec 29, 202317.9418.0917.7917.8417.612,261,300
Dec 28, 202317.9518.1717.9118.0717.842,129,500
Dec 27, 202318.0118.1017.9018.0417.812,772,700
Dec 26, 202317.7218.0117.6617.9617.732,909,500
Dec 22, 202317.6017.8217.5217.7017.473,356,700
Dec 21, 202317.2017.4917.1417.4817.253,895,800
Dec 20, 202317.4917.6117.0817.0816.864,517,400
Dec 19, 202317.4217.7717.3417.6017.373,928,100
Dec 18, 202317.6017.6817.3117.3417.123,644,500
Dec 15, 202317.5117.6817.3017.5417.3111,243,000
Dec 14, 202316.8017.7116.7817.5817.3511,535,800
Dec 13, 202315.5216.3815.4216.3416.137,671,900
Dec 12, 202315.2715.5415.2215.5215.326,578,900
Dec 11, 202315.1315.3215.1015.2415.044,935,700
Dec 08, 202315.1715.2715.0615.2115.017,126,400
Dec 07, 202315.0615.1714.8115.1314.937,076,400
Dec 06, 202315.1015.2414.9315.0014.814,003,500
Dec 05, 202314.9315.0714.6715.0014.816,790,400
Dec 04, 202314.7315.0714.7115.0314.846,847,100
Dec 01, 202314.3014.8614.1414.8614.676,636,200
Nov 30, 202314.4014.5214.2314.2714.0936,096,700
Nov 29, 202313.8514.4513.8514.2814.108,324,000
Nov 28, 202313.7313.8513.5313.7713.5912,294,500
Nov 27, 202313.7113.7713.5513.7713.594,308,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...