Canada markets close in 16 minutes

Invesco Ltd. (IVZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.02-0.62 (-2.74%)
As of 03:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202222.4022.4821.8322.0222.023,806,824
Jan. 20, 202223.2823.6122.6022.6422.644,580,500
Jan. 19, 202224.2924.4423.2423.2523.253,825,600
Jan. 18, 202224.6924.7523.8024.0524.053,348,200
Jan. 14, 202224.3224.9124.1124.8924.893,960,400
Jan. 13, 202224.8625.2424.6424.7724.774,063,000
Jan. 12, 202224.9925.3324.6224.7124.713,829,300
Jan. 11, 202224.2924.8724.1924.8224.823,165,400
Jan. 10, 202224.6524.7523.7224.1624.164,640,200
Jan. 07, 202224.4724.8324.2324.5424.544,912,000
Jan. 06, 202224.2224.3623.7624.1424.143,198,800
Jan. 05, 202224.4424.8323.6523.6923.694,069,800
Jan. 04, 202223.7124.5223.5924.3124.314,479,100
Jan. 03, 202223.2523.6023.1323.2923.294,652,100
Dec. 31, 202123.1923.3122.9723.0223.022,180,300
Dec. 30, 202123.3523.5823.1923.2123.211,445,200
Dec. 29, 202123.5023.6323.3123.3623.361,956,400
Dec. 28, 202123.4623.8023.4523.5323.532,725,700
Dec. 27, 202123.3223.5823.2323.5523.552,411,600
Dec. 23, 202123.0323.4522.9323.3423.342,849,200
Dec. 22, 202122.7423.0322.6222.8022.804,510,800
Dec. 21, 202122.1722.8422.1522.7422.743,559,000
Dec. 20, 202121.9522.0021.3321.7621.765,804,500
Dec. 17, 202122.9723.0122.2822.6122.616,928,900
Dec. 16, 202123.2823.4422.5222.7122.714,816,800
Dec. 15, 202122.7622.9422.3222.9022.903,424,700
Dec. 14, 202122.7323.0822.4222.7122.713,333,700
Dec. 13, 202123.1123.1122.5722.8222.826,657,600
Dec. 10, 202123.4923.7222.9223.1423.142,536,800
Dec. 09, 202123.4823.6223.1923.2123.213,181,700
Dec. 08, 202123.3423.8323.2823.6123.614,165,400
Dec. 07, 202123.0523.5523.0123.3923.392,969,800
Dec. 06, 202122.8523.1022.4722.7722.773,302,800
Dec. 03, 202122.7922.9822.1822.4322.434,213,900
Dec. 02, 202122.1422.9422.0322.7522.753,507,300
Dec. 01, 202122.9723.3121.9721.9721.973,994,400
Nov. 30, 202122.9222.9922.2222.3322.339,332,000
Nov. 29, 202123.4423.5822.7523.2423.243,992,200
Nov. 26, 202123.2923.3022.6323.1323.132,925,900
Nov. 24, 202124.3524.6124.1324.4124.413,078,100
Nov. 23, 202124.4424.5824.0124.4624.462,756,300
Nov. 22, 202124.3824.6924.1424.3224.324,014,100
Nov. 19, 202124.1324.3023.9324.1524.153,436,200
Nov. 18, 202125.0525.1324.4224.5424.542,199,000
Nov. 17, 202125.5925.6224.7524.9424.943,354,500
Nov. 16, 202126.0526.1625.6525.6925.692,687,400
Nov. 15, 202126.3026.4726.0926.1126.112,108,500
Nov. 12, 202125.8826.2625.7626.1626.162,256,500
Nov. 11, 202125.5525.9025.4425.8125.811,658,200
Nov. 10, 202125.8225.9525.4025.5325.532,286,800
Nov. 10, 20210.17 Dividend
Nov. 09, 202126.0126.3625.7926.0125.841,847,500
Nov. 08, 202126.2726.4526.0326.2626.093,624,500
Nov. 05, 202126.2926.5925.8625.9825.813,405,300
Nov. 04, 202126.3926.4425.6425.9325.762,506,400
Nov. 03, 202126.1326.6526.0726.4726.302,761,300
Nov. 02, 202126.6326.8226.0226.2926.124,054,900
Nov. 01, 202125.6326.5625.6326.5326.364,024,900
Oct. 29, 202125.4125.8725.3025.4125.245,045,800
Oct. 28, 202125.0825.7124.9125.4925.323,710,700
Oct. 27, 202125.5725.5924.8024.9424.785,704,700
Oct. 26, 202124.9425.9624.7025.5725.405,980,900
Oct. 25, 202125.1125.1824.5224.7524.597,595,400
Oct. 22, 202125.2725.4024.8725.1224.963,464,400
Oct. 21, 202125.3425.4824.8725.0024.842,684,800
Oct. 20, 202125.0025.4724.9125.4225.252,221,700
Oct. 19, 202124.8825.0624.4225.0024.843,115,600
Oct. 18, 202124.9124.9924.5224.7324.573,872,800
Oct. 15, 202125.5025.6625.0725.0824.923,479,200
Oct. 14, 202124.9025.3024.5325.1725.012,535,300
Oct. 13, 202124.1824.5823.9124.4624.303,508,900
Oct. 12, 202124.6524.7224.1224.2324.072,657,800
Oct. 11, 202125.0225.4124.7024.8024.642,781,500
Oct. 08, 202125.2425.6124.9525.0324.872,398,600
Oct. 07, 202125.8225.8625.3025.3725.205,229,600
Oct. 06, 202124.8925.3724.5925.3325.165,182,900
Oct. 05, 202124.2925.6624.1225.3725.205,939,500
Oct. 04, 202124.2424.7024.0024.1023.944,199,400
Oct. 01, 202124.2124.8123.9524.5924.432,916,300
Sep. 30, 202124.6424.7824.0724.1123.954,058,500
Sep. 29, 202125.0525.1724.4524.6024.442,539,500
Sep. 28, 202125.3325.7024.9024.9224.764,611,800
Sep. 27, 202124.9725.7124.9425.5625.393,401,300
Sep. 24, 202124.7124.9924.5124.9424.782,525,700
Sep. 23, 202124.4725.1924.4724.8524.692,925,700
Sep. 22, 202124.2524.5124.1824.2924.136,229,300
Sep. 21, 202124.2024.2623.4423.7223.563,702,000
Sep. 20, 202125.1425.2023.5823.9723.818,799,200
Sep. 17, 202126.5427.0325.9326.2526.0820,223,100
Sep. 16, 202125.6425.7724.8224.8924.735,625,200
Sep. 15, 202124.8525.5824.7125.5525.383,466,700
Sep. 14, 202125.3325.5624.8224.9524.794,476,700
Sep. 13, 202124.7525.2324.6424.9724.813,251,100
Sep. 10, 202124.9824.9824.4224.6024.442,609,100
Sep. 09, 202124.5525.2324.4724.7824.623,172,600
Sep. 08, 202124.4524.6824.2924.5424.383,295,400
Sep. 07, 202124.8825.0024.5524.7424.586,618,300
Sep. 03, 202125.2025.2824.7524.8824.723,477,200
Sep. 02, 202125.2925.7225.2325.3225.153,372,800
Sep. 01, 202125.3525.4624.6925.1625.005,239,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...