Canada markets closed

Invesco Ltd. (IVZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.42+0.29 (+1.80%)
At close: 04:03PM EDT
16.30 -0.12 (-0.73%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202216.0316.4415.9116.4216.423,029,100
Jun 30, 202216.0116.3415.6216.1316.134,321,800
Jun 29, 202216.9216.9916.3616.4616.462,733,100
Jun 28, 202217.5417.7317.0417.1017.102,984,500
Jun 27, 202217.4817.5317.2717.3517.352,329,800
Jun 24, 202216.9017.4316.8317.3617.365,439,600
Jun 23, 202216.5216.7616.3216.6916.693,583,800
Jun 22, 202216.2116.6916.2116.6016.603,331,100
Jun 21, 202216.5616.6816.4016.5616.563,970,300
Jun 17, 202215.9016.3715.8516.1216.126,404,000
Jun 16, 202215.9616.1415.6815.9715.974,918,500
Jun 15, 202216.4316.7416.1216.4216.424,523,700
Jun 14, 202216.0516.3815.8516.2416.245,133,700
Jun 13, 202216.5316.6015.8215.9315.936,367,000
Jun 10, 202217.5617.6117.2717.2817.283,653,700
Jun 09, 202218.5018.5318.0518.0618.063,065,600
Jun 08, 202218.8418.9718.4818.5218.523,549,600
Jun 07, 202218.7019.1518.6119.1019.102,412,700
Jun 06, 202218.8719.2718.8118.9318.932,482,400
Jun 03, 202219.0119.0818.6218.7018.703,293,300
Jun 02, 202219.0819.2418.7219.2419.245,091,500
Jun 01, 202219.3519.4518.7219.0719.073,686,300
May 31, 202219.3419.4919.0219.3419.344,510,000
May 27, 202219.3619.5519.3419.5419.541,969,800
May 26, 202218.7719.3518.7719.2419.242,981,500
May 25, 202218.2918.7218.2518.6218.622,848,500
May 24, 202218.5418.6117.8218.4518.452,752,000
May 23, 202219.0019.1018.6318.7018.703,111,800
May 20, 202218.3018.6017.8918.5718.574,216,300
May 19, 202217.6718.2717.6718.0218.023,132,300
May 18, 202218.3918.4417.8617.9817.983,192,900
May 17, 202218.1618.7017.9418.6418.643,789,200
May 16, 202217.7517.8817.3717.6917.693,157,300
May 13, 202217.6218.0017.5717.8417.844,479,900
May 12, 202216.9417.5716.7617.2817.284,696,500
May 11, 202217.6018.0817.0217.0417.044,973,900
May 10, 202218.0818.1517.2617.6717.673,806,100
May 09, 202217.9918.1317.5217.7117.713,970,200
May 09, 20220.188 Dividend
May 06, 202218.7918.8018.1418.4618.273,789,000
May 05, 202219.6319.6318.5818.8518.663,912,300
May 04, 202219.1620.0118.9519.9519.755,047,000
May 03, 202218.8219.4518.6719.2319.034,667,500
May 02, 202218.3618.8418.1918.8018.615,203,100
Apr 29, 202219.2919.5118.3318.3818.193,968,300
Apr 28, 202218.9619.4818.6819.3019.103,876,000
Apr 27, 202218.8919.1918.7018.7018.515,123,100
Apr 26, 202219.9920.1919.0119.0318.846,023,900
Apr 25, 202220.4120.8319.9520.7920.585,444,200
Apr 22, 202221.2421.2420.6120.6320.424,005,500
Apr 21, 202222.0022.1021.2221.3021.082,447,000
Apr 20, 202221.9422.0921.7021.7421.522,763,700
Apr 19, 202221.3021.8021.2321.7421.523,055,700
Apr 18, 202220.9221.2820.8521.1520.932,871,400
Apr 14, 202221.5321.6920.9721.0020.793,157,200
Apr 13, 202221.0021.4820.9521.4721.252,444,100
Apr 12, 202221.3221.7121.0021.1120.904,411,400
Apr 11, 202221.2821.8721.2821.4821.263,026,300
Apr 08, 202221.3621.8521.1921.6121.393,425,700
Apr 07, 202221.4621.5720.9121.3421.124,419,300
Apr 06, 202222.2222.3621.5821.6621.445,226,000
Apr 05, 202223.1523.2422.5722.6122.384,400,300
Apr 04, 202223.2823.6423.0123.2022.964,443,900
Apr 01, 202223.3723.3722.7823.3123.076,251,200
Mar 31, 202223.4623.8322.8523.0622.838,312,500
Mar 30, 202223.2723.4523.1523.4223.184,934,000
Mar 29, 202222.8323.3622.8323.3423.105,841,000
Mar 28, 202222.1822.4121.9822.3922.163,961,600
Mar 25, 202221.8922.1221.8322.1021.873,906,200
Mar 24, 202221.6321.8921.4221.8321.614,019,300
Mar 23, 202221.4221.7321.2721.5021.285,951,300
Mar 22, 202221.6421.9721.5821.6321.413,844,200
Mar 21, 202221.5021.6521.1521.2921.075,172,000
Mar 18, 202221.0721.5020.8921.4021.188,965,500
Mar 17, 202220.9321.3320.8121.3021.084,518,800
Mar 16, 202220.7021.5720.6721.2721.057,147,700
Mar 15, 202220.4620.7519.9620.2920.085,094,500
Mar 14, 202220.5320.7420.1620.3120.104,911,300
Mar 11, 202220.1520.4220.0320.0419.843,791,600
Mar 10, 202219.6120.1319.4820.0619.864,748,900
Mar 09, 202220.0520.4819.9320.0719.875,925,300
Mar 08, 202218.7519.8618.7419.3719.179,992,500
Mar 07, 202218.8118.9618.4218.6418.459,512,500
Mar 04, 202219.5019.5118.7318.9518.767,600,600
Mar 03, 202220.5220.6119.6820.0619.864,234,300
Mar 02, 202220.0120.6319.7420.5420.335,262,500
Mar 01, 202220.9621.0819.3619.7119.517,994,900
Feb 28, 202221.2021.6120.9621.2421.026,171,700
Feb 25, 202221.2321.9221.2321.7921.575,843,800
Feb 24, 202220.1921.0920.0221.0220.816,709,400
Feb 23, 202221.9822.1421.0521.1420.924,963,200
Feb 22, 202222.4322.4621.5721.7721.555,186,000
Feb 18, 202222.3022.6622.2422.4722.243,733,000
Feb 17, 202223.2623.3122.3022.3922.164,570,300
Feb 16, 202223.0323.6923.0323.5823.344,357,500
Feb 15, 202222.8823.4922.8823.3323.093,731,600
Feb 15, 20220.17 Dividend
Feb 14, 202222.8723.1922.4922.8222.425,756,300
Feb 11, 202223.2823.7622.6522.8322.435,165,600
Feb 10, 202223.3124.3123.2723.4022.995,229,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...