Mail

Canada markets closed

S&P/TSX
18,861.36
-217.24(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.86(+1.05%)
CAD/USD
0.7764
+0.0001(+0.02%)
CRUDE OIL
108.08
-0.35(-0.32%)
BTC-CAD
24,845.48
-91.41(-0.37%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	16.03	16.44	15.91	16.42	16.42	3,029,100
Jun 30, 2022	16.01	16.34	15.62	16.13	16.13	4,321,800
Jun 29, 2022	16.92	16.99	16.36	16.46	16.46	2,733,100
Jun 28, 2022	17.54	17.73	17.04	17.10	17.10	2,984,500
Jun 27, 2022	17.48	17.53	17.27	17.35	17.35	2,329,800
Jun 24, 2022	16.90	17.43	16.83	17.36	17.36	5,439,600
Jun 23, 2022	16.52	16.76	16.32	16.69	16.69	3,583,800
Jun 22, 2022	16.21	16.69	16.21	16.60	16.60	3,331,100
Jun 21, 2022	16.56	16.68	16.40	16.56	16.56	3,970,300
Jun 17, 2022	15.90	16.37	15.85	16.12	16.12	6,404,000
Jun 16, 2022	15.96	16.14	15.68	15.97	15.97	4,918,500
Jun 15, 2022	16.43	16.74	16.12	16.42	16.42	4,523,700
Jun 14, 2022	16.05	16.38	15.85	16.24	16.24	5,133,700
Jun 13, 2022	16.53	16.60	15.82	15.93	15.93	6,367,000
Jun 10, 2022	17.56	17.61	17.27	17.28	17.28	3,653,700
Jun 09, 2022	18.50	18.53	18.05	18.06	18.06	3,065,600
Jun 08, 2022	18.84	18.97	18.48	18.52	18.52	3,549,600
Jun 07, 2022	18.70	19.15	18.61	19.10	19.10	2,412,700
Jun 06, 2022	18.87	19.27	18.81	18.93	18.93	2,482,400
Jun 03, 2022	19.01	19.08	18.62	18.70	18.70	3,293,300
Jun 02, 2022	19.08	19.24	18.72	19.24	19.24	5,091,500
Jun 01, 2022	19.35	19.45	18.72	19.07	19.07	3,686,300
May 31, 2022	19.34	19.49	19.02	19.34	19.34	4,510,000
May 27, 2022	19.36	19.55	19.34	19.54	19.54	1,969,800
May 26, 2022	18.77	19.35	18.77	19.24	19.24	2,981,500
May 25, 2022	18.29	18.72	18.25	18.62	18.62	2,848,500
May 24, 2022	18.54	18.61	17.82	18.45	18.45	2,752,000
May 23, 2022	19.00	19.10	18.63	18.70	18.70	3,111,800
May 20, 2022	18.30	18.60	17.89	18.57	18.57	4,216,300
May 19, 2022	17.67	18.27	17.67	18.02	18.02	3,132,300
May 18, 2022	18.39	18.44	17.86	17.98	17.98	3,192,900
May 17, 2022	18.16	18.70	17.94	18.64	18.64	3,789,200
May 16, 2022	17.75	17.88	17.37	17.69	17.69	3,157,300
May 13, 2022	17.62	18.00	17.57	17.84	17.84	4,479,900
May 12, 2022	16.94	17.57	16.76	17.28	17.28	4,696,500
May 11, 2022	17.60	18.08	17.02	17.04	17.04	4,973,900
May 10, 2022	18.08	18.15	17.26	17.67	17.67	3,806,100
May 09, 2022	17.99	18.13	17.52	17.71	17.71	3,970,200
May 09, 2022	0.188 Dividend
May 06, 2022	18.79	18.80	18.14	18.46	18.27	3,789,000
May 05, 2022	19.63	19.63	18.58	18.85	18.66	3,912,300
May 04, 2022	19.16	20.01	18.95	19.95	19.75	5,047,000
May 03, 2022	18.82	19.45	18.67	19.23	19.03	4,667,500
May 02, 2022	18.36	18.84	18.19	18.80	18.61	5,203,100
Apr 29, 2022	19.29	19.51	18.33	18.38	18.19	3,968,300
Apr 28, 2022	18.96	19.48	18.68	19.30	19.10	3,876,000
Apr 27, 2022	18.89	19.19	18.70	18.70	18.51	5,123,100
Apr 26, 2022	19.99	20.19	19.01	19.03	18.84	6,023,900
Apr 25, 2022	20.41	20.83	19.95	20.79	20.58	5,444,200
Apr 22, 2022	21.24	21.24	20.61	20.63	20.42	4,005,500
Apr 21, 2022	22.00	22.10	21.22	21.30	21.08	2,447,000
Apr 20, 2022	21.94	22.09	21.70	21.74	21.52	2,763,700
Apr 19, 2022	21.30	21.80	21.23	21.74	21.52	3,055,700
Apr 18, 2022	20.92	21.28	20.85	21.15	20.93	2,871,400
Apr 14, 2022	21.53	21.69	20.97	21.00	20.79	3,157,200
Apr 13, 2022	21.00	21.48	20.95	21.47	21.25	2,444,100
Apr 12, 2022	21.32	21.71	21.00	21.11	20.90	4,411,400
Apr 11, 2022	21.28	21.87	21.28	21.48	21.26	3,026,300
Apr 08, 2022	21.36	21.85	21.19	21.61	21.39	3,425,700
Apr 07, 2022	21.46	21.57	20.91	21.34	21.12	4,419,300
Apr 06, 2022	22.22	22.36	21.58	21.66	21.44	5,226,000
Apr 05, 2022	23.15	23.24	22.57	22.61	22.38	4,400,300
Apr 04, 2022	23.28	23.64	23.01	23.20	22.96	4,443,900
Apr 01, 2022	23.37	23.37	22.78	23.31	23.07	6,251,200
Mar 31, 2022	23.46	23.83	22.85	23.06	22.83	8,312,500
Mar 30, 2022	23.27	23.45	23.15	23.42	23.18	4,934,000
Mar 29, 2022	22.83	23.36	22.83	23.34	23.10	5,841,000
Mar 28, 2022	22.18	22.41	21.98	22.39	22.16	3,961,600
Mar 25, 2022	21.89	22.12	21.83	22.10	21.87	3,906,200
Mar 24, 2022	21.63	21.89	21.42	21.83	21.61	4,019,300
Mar 23, 2022	21.42	21.73	21.27	21.50	21.28	5,951,300
Mar 22, 2022	21.64	21.97	21.58	21.63	21.41	3,844,200
Mar 21, 2022	21.50	21.65	21.15	21.29	21.07	5,172,000
Mar 18, 2022	21.07	21.50	20.89	21.40	21.18	8,965,500
Mar 17, 2022	20.93	21.33	20.81	21.30	21.08	4,518,800
Mar 16, 2022	20.70	21.57	20.67	21.27	21.05	7,147,700
Mar 15, 2022	20.46	20.75	19.96	20.29	20.08	5,094,500
Mar 14, 2022	20.53	20.74	20.16	20.31	20.10	4,911,300
Mar 11, 2022	20.15	20.42	20.03	20.04	19.84	3,791,600
Mar 10, 2022	19.61	20.13	19.48	20.06	19.86	4,748,900
Mar 09, 2022	20.05	20.48	19.93	20.07	19.87	5,925,300
Mar 08, 2022	18.75	19.86	18.74	19.37	19.17	9,992,500
Mar 07, 2022	18.81	18.96	18.42	18.64	18.45	9,512,500
Mar 04, 2022	19.50	19.51	18.73	18.95	18.76	7,600,600
Mar 03, 2022	20.52	20.61	19.68	20.06	19.86	4,234,300
Mar 02, 2022	20.01	20.63	19.74	20.54	20.33	5,262,500
Mar 01, 2022	20.96	21.08	19.36	19.71	19.51	7,994,900
Feb 28, 2022	21.20	21.61	20.96	21.24	21.02	6,171,700
Feb 25, 2022	21.23	21.92	21.23	21.79	21.57	5,843,800
Feb 24, 2022	20.19	21.09	20.02	21.02	20.81	6,709,400
Feb 23, 2022	21.98	22.14	21.05	21.14	20.92	4,963,200
Feb 22, 2022	22.43	22.46	21.57	21.77	21.55	5,186,000
Feb 18, 2022	22.30	22.66	22.24	22.47	22.24	3,733,000
Feb 17, 2022	23.26	23.31	22.30	22.39	22.16	4,570,300
Feb 16, 2022	23.03	23.69	23.03	23.58	23.34	4,357,500
Feb 15, 2022	22.88	23.49	22.88	23.33	23.09	3,731,600
Feb 15, 2022	0.17 Dividend
Feb 14, 2022	22.87	23.19	22.49	22.82	22.42	5,756,300
Feb 11, 2022	23.28	23.76	22.65	22.83	22.43	5,165,600
Feb 10, 2022	23.31	24.31	23.27	23.40	22.99	5,229,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...