IVZ - Invesco Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201918.79018.81018.55018.67018.6701,221,005
Jan 18, 201918.67019.00018.54018.84018.8404,682,400
Jan 17, 201918.13018.61017.93018.46018.4604,877,100
Jan 16, 201917.94018.45017.86018.31018.3104,262,100
Jan 15, 201917.54017.82017.47017.80017.8003,587,500
Jan 14, 201917.29017.70017.13017.55017.5505,212,100
Jan 11, 201917.28017.65017.10017.38017.3806,079,500
Jan 10, 201917.32017.74017.29017.55017.5505,046,400
Jan 09, 201917.27017.57017.17017.32017.3203,957,100
Jan 08, 201917.60017.82017.19017.28017.2803,998,100
Jan 07, 201917.19017.72017.01017.47017.4703,884,700
Jan 04, 201916.75017.34016.62017.26017.2605,041,500
Jan 03, 201916.75016.85016.36016.43016.4306,000,500
Jan 02, 201916.42017.04016.32016.84016.8405,222,300
Dec 31, 201816.53016.82016.40016.74016.7403,800,700
Dec 28, 201816.76016.96016.43016.55016.5505,662,500
Dec 27, 201816.18016.71015.93016.71016.7104,647,100
Dec 26, 201815.80016.48015.38016.48016.4805,728,200
Dec 24, 201816.01016.20015.63015.71015.7102,785,700
Dec 21, 201816.27016.72015.98016.00016.00010,087,300
Dec 20, 201816.36016.79016.08016.29016.2908,629,800
Dec 19, 201816.86017.18016.30016.42016.4205,742,800
Dec 18, 201817.08017.39016.79016.97016.9704,805,000
Dec 17, 201816.94017.55016.82017.00017.0005,668,000
Dec 14, 201817.08017.46016.86016.95016.9505,086,500
Dec 13, 201817.64017.74017.13017.24017.2404,165,800
Dec 12, 201817.61018.02017.35017.64017.6405,144,800
Dec 11, 201818.12018.26017.27017.40017.4007,645,100
Dec 10, 201818.37018.54017.62017.95017.9506,150,700
Dec 07, 201818.90019.27018.39018.52018.5206,261,200
Dec 06, 201819.11019.20018.49018.87018.8708,509,400
Dec 04, 201820.32020.48019.34019.53019.53011,430,300
Dec 03, 201820.56020.88020.43020.65020.6504,106,400
Nov 30, 201820.16020.48020.07020.35020.3505,252,000
Nov 29, 201820.49020.57020.21020.25020.2503,761,000
Nov 28, 201820.45020.87020.00020.68020.6806,510,800
Nov 27, 201820.61020.82020.42020.47020.4704,130,700
Nov 26, 201820.58020.99020.45020.75020.7503,895,100
Nov 23, 201819.98020.45019.82020.26020.2602,005,100
Nov 21, 201819.89020.50019.80020.13020.1305,875,300
Nov 20, 201819.96020.21019.82019.88019.8805,774,400
Nov 19, 201820.10020.43019.96020.11020.1106,749,000
Nov 16, 201819.95020.29019.82020.07020.0706,082,400
Nov 15, 201819.49020.09019.36020.06020.0606,219,200
Nov 14, 201819.98020.43019.28019.71019.71010,866,000
Nov 13, 201820.52020.61019.80019.85019.85010,625,400
Nov 12, 201820.75020.94020.39020.48020.4807,792,500
Nov 09, 201821.34021.45020.60020.88020.8804,645,600
Nov 09, 20180.3 Dividend
Nov 08, 201821.48022.02021.47021.78021.4806,197,200
Nov 07, 201821.79021.85021.10021.59021.2935,146,300
Nov 06, 201821.68021.76021.44021.70021.4014,008,500
Nov 05, 201821.69022.07021.38021.72021.4214,856,700
Nov 02, 201822.25022.45021.51021.62021.3224,779,800
Nov 01, 201821.71022.08021.70021.98021.6776,011,500
Oct 31, 201822.18022.22021.68021.71021.4116,402,000
Oct 30, 201821.40021.99021.28021.92021.6187,570,200
Oct 29, 201821.36021.74021.02021.24020.9475,184,700
Oct 26, 201821.42021.53020.76021.05020.7605,125,600
Oct 25, 201821.23021.70020.99021.54021.2437,482,000
Oct 24, 201821.19021.50020.92021.08020.7906,757,100
Oct 23, 201820.87021.29020.62021.17020.8787,252,000
Oct 22, 201822.00022.07021.08021.11020.8196,447,200
Oct 19, 201821.20022.04020.78021.98021.6779,923,600
Oct 18, 201822.62022.79021.11021.26020.96718,456,700
Oct 17, 201820.44021.06020.44020.94020.6525,077,800
Oct 16, 201820.55020.61020.19020.54020.2578,092,400
Oct 15, 201819.92020.63019.72020.42020.1394,905,900
Oct 12, 201820.45020.56019.66019.94019.66510,082,800
Oct 11, 201821.00021.33020.02020.07019.79411,478,100
Oct 10, 201821.72021.89021.13021.14020.8496,609,200
Oct 09, 201822.30022.46021.66021.80021.5006,782,400
Oct 08, 201822.97023.08022.32022.41022.1019,499,700
Oct 05, 201823.18023.55023.17023.24022.9205,397,600
Oct 04, 201823.01023.40022.99023.22022.9002,765,500
Oct 03, 201823.10023.32022.85023.06022.7423,829,800
Oct 02, 201823.06023.35022.78022.98022.6633,910,500
Oct 01, 201822.87023.11022.77023.01022.6933,098,100
Sep 28, 201822.88023.04022.69022.88022.5654,110,200
Sep 27, 201823.25023.33022.82023.06022.7424,647,500
Sep 26, 201822.94023.35022.86022.98022.6633,876,500
Sep 25, 201823.81023.86022.86022.97022.6546,047,900
Sep 24, 201824.25024.48023.53023.69023.3645,477,000
Sep 21, 201824.44024.59024.09024.31023.97510,847,700
Sep 20, 201824.47024.88024.20024.41024.0743,475,400
Sep 19, 201823.85024.46023.81024.29023.9553,151,200
Sep 18, 201823.76023.83023.55023.68023.3543,569,500
Sep 17, 201823.90024.22023.64023.71023.3833,561,700
Sep 14, 201823.48023.84023.48023.75023.4235,580,000
Sep 13, 201824.22024.25023.25023.36023.0387,026,600
Sep 12, 201823.97024.15023.85024.05023.7192,659,800
Sep 11, 201824.12024.27023.79023.99023.6602,951,100
Sep 10, 201824.20024.55024.18024.35024.0152,787,900
Sep 07, 201824.18024.32023.78024.05023.7193,000,700
Sep 06, 201824.57024.61024.11024.22023.8864,567,600
Sep 05, 201824.00024.72023.93024.60024.2614,552,100
Sep 04, 201824.07024.07023.74023.98023.6503,724,900
Aug 31, 201824.20024.27023.89024.10023.7683,794,700
Aug 30, 201824.61024.65024.23024.26023.9262,608,600
Aug 29, 201824.64024.81024.31024.70024.3602,979,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...