NYSE - Delayed Quote USD

Invesco Ltd. (IVZ)

Compare
17.09 +0.18 (+1.06%)
At close: August 30 at 4:00 PM EDT
17.09 0.00 (0.00%)
After hours: August 30 at 6:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 17.01 17.10 16.70 17.09 17.09 3,313,700
Aug 29, 2024 17.06 17.12 16.85 16.91 16.91 3,099,100
Aug 28, 2024 16.95 17.09 16.86 16.97 16.97 2,196,700
Aug 27, 2024 17.08 17.18 16.94 17.03 17.03 2,652,300
Aug 26, 2024 17.39 17.46 17.15 17.18 17.18 2,268,200
Aug 23, 2024 16.87 17.23 16.85 17.20 17.20 3,311,800
Aug 22, 2024 16.79 16.82 16.53 16.73 16.73 2,536,400
Aug 21, 2024 16.69 16.78 16.45 16.75 16.75 3,418,100
Aug 20, 2024 16.88 16.94 16.62 16.64 16.64 3,341,200
Aug 19, 2024 16.86 16.98 16.77 16.94 16.94 2,187,100
Aug 16, 2024 0.21 Dividend
Aug 16, 2024 16.69 17.03 16.64 16.86 16.86 3,068,400
Aug 15, 2024 16.68 16.93 16.63 16.85 16.65 3,576,400
Aug 14, 2024 16.36 16.53 16.16 16.48 16.28 3,503,900
Aug 13, 2024 16.19 16.36 16.01 16.25 16.05 6,023,700
Aug 12, 2024 16.26 16.29 15.79 15.98 15.79 5,430,200
Aug 9, 2024 15.73 16.18 15.59 16.16 15.96 4,189,800
Aug 8, 2024 15.52 15.84 15.49 15.74 15.55 4,395,400
Aug 7, 2024 15.85 16.03 15.26 15.33 15.14 4,049,900
Aug 6, 2024 14.96 15.70 14.88 15.53 15.34 5,174,000
Aug 5, 2024 15.12 15.39 14.76 14.97 14.79 6,317,300
Aug 2, 2024 16.36 16.47 15.58 15.71 15.52 6,142,400
Aug 1, 2024 17.30 17.42 16.67 16.82 16.62 3,636,600
Jul 31, 2024 17.26 17.49 17.19 17.26 17.05 3,968,600
Jul 30, 2024 17.22 17.31 17.01 17.22 17.01 3,141,700
Jul 29, 2024 17.35 17.42 16.92 17.00 16.79 3,719,800
Jul 26, 2024 17.28 17.42 17.10 17.42 17.21 3,457,900
Jul 25, 2024 16.67 17.37 16.58 17.11 16.90 5,017,200
Jul 24, 2024 16.96 17.09 16.55 16.58 16.38 5,584,500
Jul 23, 2024 16.52 16.93 16.19 16.80 16.60 8,767,100
Jul 22, 2024 16.37 16.52 16.11 16.49 16.29 6,004,000
Jul 19, 2024 16.21 16.50 16.04 16.21 16.01 3,667,000
Jul 18, 2024 16.38 16.94 16.15 16.29 16.09 4,157,600
Jul 17, 2024 16.41 16.68 16.37 16.45 16.25 4,162,700
Jul 16, 2024 16.19 16.57 16.11 16.48 16.28 4,814,700
Jul 15, 2024 16.16 16.33 16.04 16.22 16.02 2,807,700
Jul 12, 2024 16.01 16.11 15.87 16.03 15.83 3,572,700
Jul 11, 2024 16.00 16.20 15.91 15.99 15.80 3,864,900
Jul 10, 2024 15.28 15.79 15.24 15.77 15.58 4,146,700
Jul 9, 2024 14.93 15.33 14.87 15.23 15.04 4,852,900
Jul 8, 2024 15.05 15.12 14.94 14.96 14.78 2,695,600
Jul 5, 2024 15.01 15.03 14.81 14.92 14.74 3,933,100
Jul 3, 2024 15.11 15.29 14.98 15.05 14.87 1,119,100
Jul 2, 2024 14.85 15.07 14.79 15.00 14.82 2,884,100
Jul 1, 2024 14.98 15.08 14.83 14.85 14.67 2,238,400
Jun 28, 2024 14.98 15.09 14.81 14.96 14.78 3,937,800
Jun 27, 2024 14.94 14.97 14.80 14.85 14.67 1,733,100
Jun 26, 2024 14.94 15.05 14.86 14.98 14.80 2,606,700
Jun 25, 2024 15.21 15.26 14.94 15.09 14.91 3,009,600
Jun 24, 2024 15.14 15.44 15.08 15.31 15.12 3,563,200
Jun 21, 2024 14.96 15.11 14.85 15.09 14.91 5,744,900
Jun 20, 2024 14.80 15.08 14.71 14.95 14.77 3,546,200
Jun 18, 2024 14.59 14.79 14.54 14.78 14.60 3,242,000
Jun 17, 2024 14.55 14.64 14.32 14.59 14.41 3,795,700
Jun 14, 2024 14.61 14.72 14.43 14.56 14.38 4,053,600
Jun 13, 2024 15.10 15.13 14.79 14.83 14.65 4,617,100
Jun 12, 2024 15.59 15.98 15.10 15.19 15.01 7,611,800
Jun 11, 2024 15.02 15.04 14.83 14.98 14.80 3,656,700
Jun 10, 2024 14.90 15.27 14.84 15.19 15.01 5,115,600
Jun 7, 2024 15.01 15.22 14.99 15.03 14.85 3,078,900
Jun 6, 2024 15.46 15.51 15.20 15.26 15.07 4,252,100
Jun 5, 2024 15.52 15.55 15.28 15.50 15.31 3,165,700
Jun 4, 2024 15.43 15.73 15.42 15.47 15.28 3,046,200
Jun 3, 2024 15.81 15.83 15.48 15.65 15.46 2,687,100
May 31, 2024 15.44 15.76 15.38 15.71 15.52 7,314,800
May 30, 2024 15.29 15.40 15.17 15.36 15.17 2,900,100
May 29, 2024 15.16 15.25 15.06 15.14 14.96 2,262,100
May 28, 2024 15.65 15.71 15.35 15.45 15.26 2,331,400
May 24, 2024 15.61 15.70 15.54 15.63 15.44 1,722,300
May 23, 2024 15.77 15.77 15.37 15.46 15.27 3,033,700
May 22, 2024 15.93 15.93 15.64 15.79 15.60 3,729,600
May 21, 2024 16.00 16.11 15.93 15.96 15.77 1,965,600
May 20, 2024 15.99 16.15 15.94 16.02 15.83 3,135,900
May 17, 2024 16.07 16.17 15.87 16.00 15.81 3,518,400
May 16, 2024 16.25 16.30 15.97 16.09 15.89 4,267,900
May 15, 2024 16.27 16.42 16.17 16.31 16.11 7,343,800
May 14, 2024 16.00 16.24 15.84 16.01 15.82 7,406,500
May 13, 2024 0.21 Dividend
May 13, 2024 15.49 15.87 15.48 15.79 15.60 6,411,500
May 10, 2024 15.30 15.60 15.22 15.59 15.20 7,083,100
May 9, 2024 14.96 15.27 14.94 15.21 14.83 3,431,300
May 8, 2024 14.72 15.02 14.67 14.99 14.61 2,708,100
May 7, 2024 14.99 15.05 14.87 14.88 14.51 2,896,100
May 6, 2024 14.97 15.12 14.84 14.95 14.57 4,611,500
May 3, 2024 14.83 15.12 14.78 14.84 14.47 5,526,800
May 2, 2024 14.51 14.61 14.31 14.53 14.16 3,158,200
May 1, 2024 14.20 14.61 14.18 14.34 13.98 4,116,300
Apr 30, 2024 14.25 14.50 14.16 14.17 13.81 6,136,200
Apr 29, 2024 14.72 14.76 14.30 14.46 14.10 6,068,800
Apr 26, 2024 14.52 14.75 14.42 14.67 14.30 5,254,300
Apr 25, 2024 14.33 14.59 14.21 14.51 14.14 3,682,400
Apr 24, 2024 14.37 14.56 14.22 14.52 14.15 8,464,600
Apr 23, 2024 14.64 15.00 14.56 14.58 14.21 11,329,200
Apr 22, 2024 15.47 15.65 15.30 15.58 15.19 6,745,400
Apr 19, 2024 15.29 15.49 15.28 15.37 14.98 3,017,700
Apr 18, 2024 15.34 15.43 15.20 15.27 14.89 2,885,500
Apr 17, 2024 15.36 15.47 15.23 15.24 14.86 2,881,600
Apr 16, 2024 15.10 15.23 14.95 15.19 14.81 3,451,900
Apr 15, 2024 15.50 15.63 15.07 15.19 14.81 2,888,900
Apr 12, 2024 15.61 15.76 15.26 15.34 14.95 3,484,000
Apr 11, 2024 15.91 15.97 15.65 15.71 15.31 3,427,200
Apr 10, 2024 16.45 16.45 15.69 15.87 15.47 6,344,700
Apr 9, 2024 17.04 17.05 16.67 16.94 16.51 2,976,900
Apr 8, 2024 16.75 16.93 16.66 16.92 16.49 3,895,700
Apr 5, 2024 16.45 16.77 16.25 16.65 16.23 5,494,200
Apr 4, 2024 16.93 17.12 16.52 16.53 16.11 6,240,900
Apr 3, 2024 16.43 16.77 16.40 16.68 16.26 4,758,400
Apr 2, 2024 16.35 16.50 16.11 16.47 16.06 4,246,400
Apr 1, 2024 16.54 16.56 16.35 16.49 16.08 3,425,400
Mar 28, 2024 16.50 16.77 16.48 16.59 16.17 4,757,300
Mar 27, 2024 16.23 16.46 16.17 16.45 16.04 3,385,200
Mar 26, 2024 16.12 16.21 16.02 16.05 15.65 3,667,600
Mar 25, 2024 15.79 16.18 15.72 16.00 15.60 4,473,400
Mar 22, 2024 16.02 16.07 15.70 15.71 15.31 2,957,900
Mar 21, 2024 16.00 16.26 15.96 16.00 15.60 3,988,400
Mar 20, 2024 15.34 15.95 15.31 15.83 15.43 3,635,700
Mar 19, 2024 15.20 15.45 15.20 15.41 15.02 4,529,200
Mar 18, 2024 15.41 15.41 15.21 15.27 14.89 2,440,500
Mar 15, 2024 15.19 15.58 15.19 15.43 15.04 5,834,800
Mar 14, 2024 15.59 15.69 15.24 15.39 15.00 4,453,000
Mar 13, 2024 15.64 15.87 15.55 15.74 15.34 4,608,100
Mar 12, 2024 15.83 15.93 15.35 15.58 15.19 5,571,200
Mar 11, 2024 15.73 15.92 15.61 15.80 15.40 3,123,900
Mar 8, 2024 15.84 15.98 15.80 15.88 15.48 4,784,700
Mar 7, 2024 15.93 16.00 15.61 15.66 15.27 4,376,200
Mar 6, 2024 15.85 15.89 15.56 15.74 15.34 3,091,700
Mar 5, 2024 15.49 15.77 15.45 15.68 15.29 3,352,000
Mar 4, 2024 15.51 15.89 15.50 15.63 15.24 3,268,800
Mar 1, 2024 15.38 15.55 15.10 15.53 15.14 3,004,100
Feb 29, 2024 15.58 15.66 15.26 15.41 15.02 7,583,800
Feb 28, 2024 15.28 15.49 15.19 15.29 14.91 2,912,200
Feb 27, 2024 15.24 15.40 15.04 15.40 15.01 3,753,000
Feb 26, 2024 15.28 15.48 15.04 15.09 14.71 5,960,900
Feb 23, 2024 15.66 15.68 15.32 15.34 14.95 6,088,800
Feb 22, 2024 15.70 15.72 15.50 15.62 15.23 3,628,500
Feb 21, 2024 15.47 15.61 15.38 15.58 15.19 3,212,900
Feb 20, 2024 15.22 15.62 15.15 15.53 15.14 5,221,000
Feb 16, 2024 15.54 15.66 15.40 15.44 15.05 4,428,500
Feb 15, 2024 0.20 Dividend
Feb 15, 2024 15.43 15.73 15.41 15.69 15.30 4,502,500
Feb 14, 2024 15.40 15.55 15.31 15.46 14.88 4,021,900
Feb 13, 2024 15.78 15.79 14.91 15.24 14.66 8,100,700
Feb 12, 2024 15.94 16.52 15.94 16.37 15.75 3,784,500
Feb 9, 2024 15.95 15.95 15.68 15.90 15.30 5,383,900
Feb 8, 2024 15.92 16.04 15.71 15.91 15.31 3,192,900
Feb 7, 2024 15.94 16.01 15.47 15.92 15.32 4,842,400
Feb 6, 2024 15.61 15.97 15.58 15.88 15.28 5,308,400
Feb 5, 2024 15.62 15.70 15.34 15.68 15.09 6,157,800
Feb 2, 2024 15.84 16.02 15.69 15.83 15.23 5,836,800
Feb 1, 2024 15.93 16.16 15.51 16.08 15.47 7,552,000
Jan 31, 2024 15.83 16.36 15.80 15.83 15.23 6,301,900
Jan 30, 2024 16.29 16.33 16.16 16.27 15.66 3,023,800
Jan 29, 2024 16.19 16.44 16.08 16.41 15.79 3,815,100
Jan 26, 2024 16.27 16.39 16.18 16.21 15.60 2,933,900
Jan 25, 2024 16.06 16.31 16.04 16.20 15.59 4,322,200
Jan 24, 2024 16.13 16.36 15.78 15.82 15.22 5,819,400
Jan 23, 2024 16.65 16.65 15.94 15.95 15.35 10,966,700
Jan 22, 2024 17.21 17.52 17.20 17.39 16.73 7,378,600
Jan 19, 2024 16.67 17.11 16.48 17.09 16.44 4,924,600
Jan 18, 2024 16.77 16.77 16.33 16.55 15.92 3,933,000
Jan 17, 2024 16.54 16.77 16.51 16.65 16.02 4,196,100
Jan 16, 2024 17.03 17.11 16.82 16.93 16.29 8,378,700
Jan 12, 2024 17.83 17.87 17.27 17.28 16.63 4,758,600
Jan 11, 2024 17.86 18.13 17.49 17.64 16.97 4,955,600
Jan 10, 2024 17.76 17.87 17.64 17.86 17.19 4,899,300
Jan 9, 2024 17.97 18.12 17.72 17.76 17.09 4,260,200
Jan 8, 2024 17.86 18.28 17.79 18.22 17.53 4,504,400
Jan 5, 2024 17.39 18.02 17.33 17.90 17.22 6,173,500
Jan 4, 2024 17.36 17.63 17.25 17.50 16.84 4,227,700
Jan 3, 2024 17.50 17.52 17.14 17.27 16.62 4,199,000
Jan 2, 2024 17.71 17.86 17.52 17.75 17.08 4,070,900
Dec 29, 2023 17.94 18.09 17.79 17.84 17.17 2,261,300
Dec 28, 2023 17.95 18.17 17.91 18.07 17.39 2,129,500
Dec 27, 2023 18.01 18.10 17.90 18.04 17.36 2,772,700
Dec 26, 2023 17.72 18.01 17.66 17.96 17.28 2,909,500
Dec 22, 2023 17.60 17.82 17.52 17.70 17.03 3,356,700
Dec 21, 2023 17.20 17.49 17.14 17.48 16.82 3,895,800
Dec 20, 2023 17.49 17.61 17.08 17.08 16.43 4,517,400
Dec 19, 2023 17.42 17.77 17.34 17.60 16.94 3,928,100
Dec 18, 2023 17.60 17.68 17.31 17.34 16.69 3,644,500
Dec 15, 2023 17.51 17.68 17.30 17.54 16.88 11,243,000
Dec 14, 2023 16.80 17.71 16.78 17.58 16.92 11,535,800
Dec 13, 2023 15.52 16.38 15.42 16.34 15.72 7,671,900
Dec 12, 2023 15.27 15.54 15.22 15.52 14.93 6,578,900
Dec 11, 2023 15.13 15.32 15.10 15.24 14.66 4,935,700
Dec 8, 2023 15.17 15.27 15.06 15.21 14.64 7,126,400
Dec 7, 2023 15.06 15.17 14.81 15.13 14.56 7,076,400
Dec 6, 2023 15.10 15.24 14.93 15.00 14.43 4,003,500
Dec 5, 2023 14.93 15.07 14.67 15.00 14.43 6,790,400
Dec 4, 2023 14.73 15.07 14.71 15.03 14.46 6,847,100
Dec 1, 2023 14.30 14.86 14.14 14.86 14.30 6,636,200
Nov 30, 2023 14.40 14.52 14.23 14.27 13.73 36,096,700
Nov 29, 2023 13.85 14.45 13.85 14.28 13.74 8,324,000
Nov 28, 2023 13.73 13.85 13.53 13.77 13.25 12,294,500
Nov 27, 2023 13.71 13.77 13.55 13.77 13.25 4,308,200
Nov 24, 2023 13.77 13.83 13.67 13.81 13.29 1,820,900
Nov 22, 2023 13.88 13.91 13.70 13.85 13.33 3,171,400
Nov 21, 2023 13.84 13.91 13.59 13.75 13.23 4,676,100
Nov 20, 2023 13.83 13.98 13.63 13.96 13.43 3,816,400
Nov 17, 2023 13.88 13.93 13.77 13.84 13.32 3,551,200
Nov 16, 2023 13.67 13.83 13.62 13.71 13.19 4,279,500
Nov 15, 2023 13.63 13.96 13.60 13.74 13.22 6,147,800
Nov 14, 2023 13.42 13.85 13.40 13.70 13.18 4,838,100
Nov 13, 2023 12.97 13.04 12.83 12.96 12.47 3,830,000
Nov 10, 2023 12.92 13.13 12.68 13.08 12.59 4,233,400
Nov 9, 2023 0.20 Dividend
Nov 9, 2023 13.20 13.29 12.77 12.78 12.30 4,544,700
Nov 8, 2023 13.29 13.43 13.22 13.28 12.59 4,688,700
Nov 7, 2023 13.44 13.52 13.29 13.30 12.60 2,942,000
Nov 6, 2023 13.90 13.94 13.35 13.50 12.79 3,458,800
Nov 3, 2023 13.91 14.13 13.85 13.88 13.15 3,865,000
Nov 2, 2023 13.34 13.59 13.24 13.54 12.83 4,270,000
Nov 1, 2023 12.99 13.17 12.80 13.07 12.39 4,924,600
Oct 31, 2023 13.00 13.03 12.73 12.97 12.29 4,461,800
Oct 30, 2023 12.95 13.08 12.68 12.95 12.27 4,439,600
Oct 27, 2023 12.98 12.99 12.72 12.76 12.09 5,449,600
Oct 26, 2023 12.62 13.13 12.61 12.90 12.23 8,022,100
Oct 25, 2023 12.88 12.95 12.48 12.59 11.93 6,090,900
Oct 24, 2023 12.94 13.27 12.77 13.03 12.35 9,229,600
Oct 23, 2023 12.57 12.70 12.49 12.52 11.87 8,134,000
Oct 20, 2023 12.82 12.89 12.65 12.70 12.04 6,019,000
Oct 19, 2023 12.97 13.10 12.72 12.80 12.13 6,717,000
Oct 18, 2023 13.25 13.25 12.99 13.05 12.37 4,618,800
Oct 17, 2023 13.20 13.56 13.20 13.44 12.74 3,734,400
Oct 16, 2023 13.29 13.57 13.20 13.34 12.64 4,777,200
Oct 13, 2023 13.34 13.47 13.10 13.17 12.48 4,469,900
Oct 12, 2023 13.77 13.78 13.26 13.32 12.62 4,237,400
Oct 11, 2023 13.80 14.05 13.58 13.81 13.09 5,402,000
Oct 10, 2023 13.70 13.96 13.70 13.88 13.15 3,267,400
Oct 9, 2023 13.42 13.72 13.36 13.63 12.92 3,297,400
Oct 6, 2023 13.48 13.68 13.26 13.56 12.85 3,567,800
Oct 5, 2023 13.55 13.67 13.38 13.65 12.94 3,477,900
Oct 4, 2023 13.59 13.75 13.43 13.66 12.95 3,845,700
Oct 3, 2023 14.05 14.13 13.55 13.60 12.89 4,531,000
Oct 2, 2023 14.45 14.48 14.19 14.21 13.47 4,769,200
Sep 29, 2023 14.60 14.83 14.46 14.52 13.76 4,140,200
Sep 28, 2023 14.06 14.48 14.05 14.47 13.71 4,414,300
Sep 27, 2023 14.14 14.27 13.96 14.09 13.35 4,257,800
Sep 26, 2023 14.18 14.35 14.05 14.09 13.35 4,545,400
Sep 25, 2023 14.26 14.54 14.12 14.36 13.61 4,524,300
Sep 22, 2023 14.64 14.67 14.38 14.49 13.73 4,396,600
Sep 21, 2023 14.88 14.91 14.57 14.63 13.87 5,116,100
Sep 20, 2023 15.33 15.52 15.02 15.05 14.26 3,082,300
Sep 19, 2023 15.30 15.46 15.16 15.28 14.48 3,500,600
Sep 18, 2023 15.55 15.55 15.17 15.23 14.43 3,690,700
Sep 15, 2023 15.38 15.80 15.37 15.57 14.76 7,412,500
Sep 14, 2023 15.40 15.59 15.32 15.51 14.70 3,890,000
Sep 13, 2023 15.66 15.66 15.09 15.31 14.51 6,677,100
Sep 12, 2023 15.37 15.70 15.32 15.56 14.75 7,042,000
Sep 11, 2023 15.68 15.77 15.38 15.41 14.60 2,501,900
Sep 8, 2023 15.34 15.52 15.25 15.45 14.64 3,242,800
Sep 7, 2023 15.40 15.44 14.97 15.34 14.54 6,307,000
Sep 6, 2023 15.60 15.75 15.42 15.55 14.74 2,226,700
Sep 5, 2023 15.97 15.98 15.67 15.69 14.87 2,401,700
Sep 1, 2023 16.08 16.12 15.94 16.03 15.19 2,267,300
Aug 31, 2023 15.80 15.96 15.72 15.92 15.09 5,407,600

Related Tickers