IVZ - Invesco Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201920.5220.6520.3420.4220.421,167,200
Jun 18, 201920.2020.6420.0920.3520.354,438,100
Jun 17, 201920.6220.6220.0820.1520.153,723,200
Jun 14, 201920.5820.7020.2620.6420.642,952,800
Jun 13, 201920.5220.6720.2920.5920.593,686,300
Jun 12, 201920.6120.6520.2420.4720.473,447,800
Jun 11, 201920.7021.0320.4920.6120.614,689,700
Jun 10, 201920.7520.8220.3620.4820.485,363,300
Jun 07, 201920.5020.7520.4820.5820.584,441,400
Jun 06, 201920.5520.8520.4920.7620.764,757,900
Jun 05, 201920.7320.7820.2720.6220.625,065,200
Jun 04, 201920.3620.7120.1520.7020.704,358,000
Jun 03, 201919.4620.0419.4419.9919.997,050,700
May 31, 201920.0320.0519.4519.5419.549,862,600
May 30, 201920.5120.6820.3320.3820.386,119,700
May 29, 201919.9720.5219.7920.4220.426,529,500
May 28, 201920.3020.4520.0820.1120.114,698,700
May 24, 201920.3920.5720.3620.4220.422,715,500
May 23, 201920.4420.4520.0920.2220.224,678,700
May 22, 201920.7721.0120.7020.7520.753,427,100
May 21, 201920.7321.0120.7120.8820.883,982,700
May 20, 201920.2520.7020.2220.6520.653,142,600
May 17, 201920.4320.8320.3420.4420.443,012,600
May 16, 201920.6520.9520.6520.6820.684,197,700
May 15, 201920.1020.6720.0120.5920.593,123,300
May 14, 201919.9420.5619.8920.3820.383,988,200
May 13, 201920.6520.6519.8119.8219.824,328,000
May 10, 201920.8121.4120.8021.3421.345,449,500
May 09, 201920.7320.8420.3720.8120.815,637,400
May 09, 20190.31 Dividend
May 08, 201921.2521.5021.2221.2520.943,184,400
May 07, 201921.3321.6121.1221.3221.014,966,400
May 06, 201921.5021.7521.2021.6321.313,719,000
May 03, 201921.3421.9321.2221.9221.604,119,700
May 02, 201921.8721.9520.9821.2020.895,504,900
May 01, 201922.0022.1321.7521.7821.464,329,600
Apr 30, 201921.8921.9921.6721.9721.653,397,600
Apr 29, 201921.8122.0621.7721.8921.573,932,200
Apr 26, 201921.8922.0221.3421.7721.454,400,800
Apr 25, 201921.7722.1821.3521.9421.625,892,900
Apr 24, 201921.5221.6521.4021.5421.234,662,100
Apr 23, 201921.4221.8121.3821.6221.304,013,500
Apr 22, 201921.4721.5521.3521.3821.072,792,500
Apr 18, 201921.5621.6621.3421.5321.222,559,400
Apr 17, 201921.5121.7021.4121.6621.342,919,100
Apr 16, 201921.2021.5321.1221.5321.223,629,200
Apr 15, 201921.2821.4321.0021.0720.764,368,400
Apr 12, 201921.2521.4021.0221.3221.013,475,900
Apr 11, 201920.9121.1620.7920.8520.553,980,800
Apr 10, 201920.4920.8320.3320.7920.493,894,800
Apr 09, 201920.4620.5220.2520.3020.002,837,800
Apr 08, 201920.4820.6620.3820.5220.224,740,000
Apr 05, 201920.2820.5020.1420.4920.197,393,400
Apr 04, 201920.1620.4220.1120.1919.904,014,300
Apr 03, 201920.1020.1919.9120.1219.833,422,100
Apr 02, 201919.9220.0519.7619.8519.563,475,100
Apr 01, 201919.5719.9819.5019.9719.684,423,400
Mar 29, 201919.5219.6019.2519.3119.034,686,100
Mar 28, 201919.3119.5419.2719.3719.093,719,700
Mar 27, 201919.3619.4419.1519.3219.042,710,800
Mar 26, 201919.0319.3018.9819.2819.003,890,100
Mar 25, 201919.1119.2318.6518.7818.513,763,100
Mar 22, 201919.6319.7018.8519.0618.783,823,400
Mar 21, 201919.5419.9219.2919.7919.503,326,400
Mar 20, 201920.0020.0519.6819.7319.444,639,800
Mar 19, 201920.4320.4919.8819.9419.653,930,600
Mar 18, 201919.9120.2519.7620.2419.943,992,400
Mar 15, 201919.4119.8219.3919.7819.4910,088,800
Mar 14, 201919.3519.4919.2219.3519.073,184,200
Mar 13, 201919.0719.6319.0019.3319.053,754,600
Mar 12, 201919.0619.2218.9318.9718.693,941,300
Mar 11, 201918.8419.0718.7718.9718.694,390,700
Mar 08, 201918.5018.6718.3418.6418.375,075,000
Mar 07, 201919.1319.1318.6118.6618.395,541,400
Mar 06, 201919.4319.5919.1519.2218.943,661,100
Mar 05, 201919.4719.5819.2519.4719.193,251,000
Mar 04, 201919.5219.9019.2919.4519.175,231,100
Mar 01, 201919.6019.9419.4319.5119.236,159,700
Feb 28, 201919.3519.5719.3119.3519.074,980,100
Feb 27, 201919.0419.3118.9519.3019.023,823,400
Feb 26, 201918.9019.2018.8619.0518.773,605,600
Feb 25, 201919.1819.4218.9518.9818.703,261,200
Feb 22, 201918.9119.1018.8319.0518.773,319,200
Feb 21, 201919.0919.1518.7418.8318.563,608,100
Feb 20, 201918.8819.1318.8119.0418.763,812,600
Feb 19, 201918.7418.9918.6218.9118.633,388,200
Feb 15, 201918.4518.8918.3518.8618.584,591,100
Feb 14, 201918.3318.3717.9318.2718.003,418,700
Feb 13, 201918.4618.7318.4118.4718.203,552,000
Feb 13, 20190.3 Dividend
Feb 12, 201918.4018.6118.3318.5718.005,032,300
Feb 11, 201918.1418.2317.9818.1917.644,520,100
Feb 08, 201918.2518.3517.7018.0017.454,319,100
Feb 07, 201918.5518.7918.1118.3717.814,309,800
Feb 06, 201918.7018.8918.5418.5818.014,086,600
Feb 05, 201918.6318.7518.4718.7218.153,730,200
Feb 04, 201918.4418.6718.2318.5818.014,005,300
Feb 01, 201918.3518.5618.1618.3617.805,477,400
Jan 31, 201918.4018.5318.0518.2217.6610,575,300
Jan 30, 201918.7618.9118.0318.5918.027,507,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...