IVZ - Invesco Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201915.6215.6715.4715.5715.573,783,200
Aug 20, 201915.6115.7215.4315.4515.454,759,000
Aug 19, 201915.9215.9715.6915.7115.714,484,500
Aug 16, 201915.3615.7415.3615.6515.653,764,900
Aug 15, 201915.4515.5715.1515.2015.204,416,100
Aug 14, 201915.3815.5515.1915.3215.326,708,800
Aug 14, 20190.31 Dividend
Aug 13, 201916.0616.5215.8616.1615.857,617,400
Aug 12, 201916.1316.1615.7916.0615.756,142,900
Aug 09, 201916.9216.9716.3016.3716.066,736,000
Aug 08, 201917.0217.1216.8817.0716.743,824,600
Aug 07, 201916.8016.9216.1916.8516.539,486,300
Aug 06, 201917.3717.4317.0117.2316.905,570,500
Aug 05, 201917.4217.5216.9617.1716.846,428,500
Aug 02, 201917.9018.1017.7017.8417.505,407,000
Aug 01, 201919.0619.0617.9918.0217.678,178,900
Jul 31, 201919.3719.3718.9619.1918.8217,284,600
Jul 30, 201919.1319.3718.8119.3719.005,208,100
Jul 29, 201919.5619.6019.2419.3318.966,297,400
Jul 26, 201919.4319.6219.1819.6119.235,359,400
Jul 25, 201920.1920.3319.0919.5319.168,730,700
Jul 24, 201919.5620.1519.5420.0619.687,285,800
Jul 23, 201919.6519.7719.4719.6719.295,169,200
Jul 22, 201919.7719.8619.3519.5219.155,129,100
Jul 19, 201919.7320.0219.7319.7719.393,630,200
Jul 18, 201919.4219.7019.3919.6719.293,909,100
Jul 17, 201919.8019.8819.2819.4519.085,117,600
Jul 16, 201920.1820.1819.8819.9019.524,735,600
Jul 15, 201920.1520.4320.0720.1219.734,083,500
Jul 12, 201919.9120.2919.9020.1319.744,728,000
Jul 11, 201920.3220.3719.6719.8019.427,060,900
Jul 10, 201920.7120.8320.3720.4320.044,426,400
Jul 09, 201920.4520.7320.3720.6320.233,880,600
Jul 08, 201920.7720.9320.5420.5920.203,997,700
Jul 05, 201920.8821.1020.8420.9720.572,752,900
Jul 03, 201920.6321.0020.6020.8220.422,291,600
Jul 02, 201920.4820.6220.4320.5420.1511,651,000
Jul 01, 201920.7720.8520.2620.5420.154,702,100
Jun 28, 201920.5420.6720.3120.4620.075,301,400
Jun 27, 201920.2020.4920.2020.3619.973,817,400
Jun 26, 201920.1320.2319.9220.1019.715,907,000
Jun 25, 201920.3520.3719.9520.0119.634,425,200
Jun 24, 201920.6020.9320.4320.4620.073,333,100
Jun 21, 201920.6920.9520.4520.5920.206,080,000
Jun 20, 201920.5520.8120.4720.7420.342,874,800
Jun 19, 201920.5220.6520.2620.3419.953,384,100
Jun 18, 201920.2020.6420.0920.3519.964,438,100
Jun 17, 201920.6220.6220.0820.1519.763,723,200
Jun 14, 201920.5820.7020.2620.6420.242,952,800
Jun 13, 201920.5220.6720.2920.5920.203,686,300
Jun 12, 201920.6120.6520.2420.4720.083,447,800
Jun 11, 201920.7021.0320.4920.6120.214,689,700
Jun 10, 201920.7520.8220.3620.4820.095,363,300
Jun 07, 201920.5020.7520.4820.5820.194,441,400
Jun 06, 201920.5520.8520.4920.7620.364,757,900
Jun 05, 201920.7320.7820.2720.6220.225,065,200
Jun 04, 201920.3620.7120.1520.7020.304,358,000
Jun 03, 201919.4620.0419.4419.9919.617,050,700
May 31, 201920.0320.0519.4519.5419.179,862,600
May 30, 201920.5120.6820.3320.3819.996,119,700
May 29, 201919.9720.5219.7920.4220.036,529,500
May 28, 201920.3020.4520.0820.1119.724,698,700
May 24, 201920.3920.5720.3620.4220.032,715,500
May 23, 201920.4420.4520.0920.2219.834,678,700
May 22, 201920.7721.0120.7020.7520.353,427,100
May 21, 201920.7321.0120.7120.8820.483,982,700
May 20, 201920.2520.7020.2220.6520.253,142,600
May 17, 201920.4320.8320.3420.4420.053,012,600
May 16, 201920.6520.9520.6520.6820.284,197,700
May 15, 201920.1020.6720.0120.5920.203,123,300
May 14, 201919.9420.5619.8920.3819.993,988,200
May 13, 201920.6520.6519.8119.8219.444,328,000
May 10, 201920.8121.4120.8021.3420.935,449,500
May 09, 201920.7320.8420.3720.8120.415,637,400
May 09, 20190.31 Dividend
May 08, 201921.2521.5021.2221.2520.543,184,400
May 07, 201921.3321.6121.1221.3220.614,966,400
May 06, 201921.5021.7521.2021.6320.913,719,000
May 03, 201921.3421.9321.2221.9221.194,119,700
May 02, 201921.8721.9520.9821.2020.495,504,900
May 01, 201922.0022.1321.7521.7821.054,329,600
Apr 30, 201921.8921.9921.6721.9721.233,397,600
Apr 29, 201921.8122.0621.7721.8921.163,932,200
Apr 26, 201921.8922.0221.3421.7721.044,400,800
Apr 25, 201921.7722.1821.3521.9421.215,892,900
Apr 24, 201921.5221.6521.4021.5420.824,662,100
Apr 23, 201921.4221.8121.3821.6220.904,013,500
Apr 22, 201921.4721.5521.3521.3820.662,792,500
Apr 18, 201921.5621.6621.3421.5320.812,559,400
Apr 17, 201921.5121.7021.4121.6620.932,919,100
Apr 16, 201921.2021.5321.1221.5320.813,629,200
Apr 15, 201921.2821.4321.0021.0720.364,368,400
Apr 12, 201921.2521.4021.0221.3220.613,475,900
Apr 11, 201920.9121.1620.7920.8520.153,980,800
Apr 10, 201920.4920.8320.3320.7920.093,894,800
Apr 09, 201920.4620.5220.2520.3019.622,837,800
Apr 08, 201920.4820.6620.3820.5219.834,740,000
Apr 05, 201920.2820.5020.1420.4919.807,393,400
Apr 04, 201920.1620.4220.1120.1919.514,014,300
Apr 03, 201920.1020.1919.9120.1219.453,422,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...