IVZ - Invesco Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201921.7722.1821.3521.9421.945,892,900
Apr 24, 201921.5221.6521.4021.5421.544,662,100
Apr 23, 201921.4221.8121.3821.6221.624,013,500
Apr 22, 201921.4721.5521.3521.3821.382,792,500
Apr 18, 201921.5621.6621.3421.5321.532,559,400
Apr 17, 201921.5121.7021.4121.6621.662,919,100
Apr 16, 201921.2021.5321.1221.5321.533,629,200
Apr 15, 201921.2821.4321.0021.0721.074,368,400
Apr 12, 201921.2521.4021.0221.3221.323,475,900
Apr 11, 201920.9121.1620.7920.8520.853,980,800
Apr 10, 201920.4920.8320.3320.7920.793,894,800
Apr 09, 201920.4620.5220.2520.3020.302,837,800
Apr 08, 201920.4820.6620.3820.5220.524,740,000
Apr 05, 201920.2820.5020.1420.4920.497,393,400
Apr 04, 201920.1620.4220.1120.1920.194,014,300
Apr 03, 201920.1020.1919.9120.1220.123,422,100
Apr 02, 201919.9220.0519.7619.8519.853,475,100
Apr 01, 201919.5719.9819.5019.9719.974,423,400
Mar 29, 201919.5219.6019.2519.3119.314,686,100
Mar 28, 201919.3119.5419.2719.3719.373,719,700
Mar 27, 201919.3619.4419.1519.3219.322,710,800
Mar 26, 201919.0319.3018.9819.2819.283,890,100
Mar 25, 201919.1119.2318.6518.7818.783,763,100
Mar 22, 201919.6319.7018.8519.0619.063,823,400
Mar 21, 201919.5419.9219.2919.7919.793,326,400
Mar 20, 201920.0020.0519.6819.7319.734,639,800
Mar 19, 201920.4320.4919.8819.9419.943,930,600
Mar 18, 201919.9120.2519.7620.2420.243,992,400
Mar 15, 201919.4119.8219.3919.7819.7810,088,800
Mar 14, 201919.3519.4919.2219.3519.353,184,200
Mar 13, 201919.0719.6319.0019.3319.333,754,600
Mar 12, 201919.0619.2218.9318.9718.973,941,300
Mar 11, 201918.8419.0718.7718.9718.974,390,700
Mar 08, 201918.5018.6718.3418.6418.645,075,000
Mar 07, 201919.1319.1318.6118.6618.665,541,400
Mar 06, 201919.4319.5919.1519.2219.223,661,100
Mar 05, 201919.4719.5819.2519.4719.473,251,000
Mar 04, 201919.5219.9019.2919.4519.455,231,100
Mar 01, 201919.6019.9419.4319.5119.516,159,700
Feb 28, 201919.3519.5719.3119.3519.354,980,100
Feb 27, 201919.0419.3118.9519.3019.303,823,400
Feb 26, 201918.9019.2018.8619.0519.053,605,600
Feb 25, 201919.1819.4218.9518.9818.983,261,200
Feb 22, 201918.9119.1018.8319.0519.053,319,200
Feb 21, 201919.0919.1518.7418.8318.833,608,100
Feb 20, 201918.8819.1318.8119.0419.043,812,600
Feb 19, 201918.7418.9918.6218.9118.913,388,200
Feb 15, 201918.4518.8918.3518.8618.864,591,100
Feb 14, 201918.3318.3717.9318.2718.273,418,700
Feb 13, 201918.4618.7318.4118.4718.473,552,000
Feb 13, 20190.3 Dividend
Feb 12, 201918.4018.6118.3318.5718.275,032,300
Feb 11, 201918.1418.2317.9818.1917.904,520,100
Feb 08, 201918.2518.3517.7018.0017.714,319,100
Feb 07, 201918.5518.7918.1118.3718.074,309,800
Feb 06, 201918.7018.8918.5418.5818.284,086,600
Feb 05, 201918.6318.7518.4718.7218.423,730,200
Feb 04, 201918.4418.6718.2318.5818.284,005,300
Feb 01, 201918.3518.5618.1618.3618.065,477,400
Jan 31, 201918.4018.5318.0518.2217.9310,575,300
Jan 30, 201918.7618.9118.0318.5918.297,507,400
Jan 29, 201919.3819.5019.0219.0618.754,277,900
Jan 28, 201918.9319.4918.8719.4219.115,609,000
Jan 25, 201919.0019.1818.8219.0218.716,294,100
Jan 24, 201918.5718.9018.5418.7818.484,371,000
Jan 23, 201918.7918.8418.3818.6118.313,707,700
Jan 22, 201918.7918.8118.5118.7118.414,573,500
Jan 18, 201918.6719.0018.5418.8418.544,682,400
Jan 17, 201918.1318.6117.9318.4618.164,877,100
Jan 16, 201917.9418.4517.8618.3118.014,262,100
Jan 15, 201917.5417.8217.4717.8017.513,587,500
Jan 14, 201917.2917.7017.1317.5517.275,212,100
Jan 11, 201917.2817.6517.1017.3817.106,079,500
Jan 10, 201917.3217.7417.2917.5517.275,046,400
Jan 09, 201917.2717.5717.1717.3217.043,957,100
Jan 08, 201917.6017.8217.1917.2817.003,998,100
Jan 07, 201917.1917.7217.0117.4717.193,884,700
Jan 04, 201916.7517.3416.6217.2616.985,041,500
Jan 03, 201916.7516.8516.3616.4316.166,000,500
Jan 02, 201916.4217.0416.3216.8416.575,222,300
Dec 31, 201816.5316.8216.4016.7416.473,800,700
Dec 28, 201816.7616.9616.4316.5516.285,662,500
Dec 27, 201816.1816.7115.9316.7116.444,647,100
Dec 26, 201815.8016.4815.3816.4816.215,728,200
Dec 24, 201816.0116.2015.6315.7115.462,785,700
Dec 21, 201816.2716.7215.9816.0015.7410,087,300
Dec 20, 201816.3616.7916.0816.2916.038,629,800
Dec 19, 201816.8617.1816.3016.4216.155,742,800
Dec 18, 201817.0817.3916.7916.9716.704,805,000
Dec 17, 201816.9417.5516.8217.0016.735,668,000
Dec 14, 201817.0817.4616.8616.9516.685,086,500
Dec 13, 201817.6417.7417.1317.2416.964,165,800
Dec 12, 201817.6118.0217.3517.6417.365,144,800
Dec 11, 201818.1218.2617.2717.4017.127,645,100
Dec 10, 201818.3718.5417.6217.9517.666,150,700
Dec 07, 201818.9019.2718.3918.5218.226,261,200
Dec 06, 201819.1119.2018.4918.8718.578,509,400
Dec 04, 201820.3220.4819.3419.5319.2111,430,300
Dec 03, 201820.5620.8820.4320.6520.324,106,400
Nov 30, 201820.1620.4820.0720.3520.025,252,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...