INVESCO Ltd (IVZ)

26.94
-0.64 (-2.32%)
NYSE· Last Trade: Jun 4th, 12:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVESCO Ltd (IVZ)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202627.0327.2126.7226.943,928,08926.94
6/02/202627.4628.0927.0227.588,322,86427.58
6/01/202628.0828.5027.2827.628,460,55727.62
5/29/202628.0428.7127.7928.467,973,06128.46
5/28/202627.3528.1627.1028.064,700,45228.06
5/27/202627.8727.8727.3827.612,264,74427.61
5/26/202627.3127.7027.3027.692,666,56027.69
5/22/202627.0727.3027.0027.052,603,91327.05
5/21/202626.6427.1526.5326.984,385,72526.98
5/20/202626.7327.1626.3626.984,232,77126.98
5/19/202627.2327.3226.4626.477,798,46126.47
5/18/202627.1727.6027.0127.392,694,26027.39
5/15/202627.2627.2926.7027.124,083,61927.12
5/14/202628.4728.6027.5027.734,442,88927.52
5/13/202628.3028.3027.4528.094,838,68527.87
5/12/202627.9928.4527.7028.385,211,39328.16
5/11/202627.6627.9927.5527.993,865,49127.77
5/08/202627.0927.6126.7927.594,883,79327.38
5/07/202627.5227.6926.7526.834,832,01326.62
5/06/202627.3527.7327.0827.355,042,57227.14
5/05/202626.2227.0726.0726.835,289,04726.62
5/04/202625.7426.5725.7426.043,876,23325.84
5/01/202626.2926.4625.8525.893,411,45625.69
4/30/202625.6126.2725.2926.216,222,34626.01
4/29/202625.7625.9125.3725.647,473,91325.44
4/28/202625.1426.4924.6425.8610,784,77225.66
4/27/202625.5225.9122.6225.488,988,86625.28
4/24/202625.4025.8025.1725.516,230,01925.31
4/23/202625.3425.8325.0125.374,802,85425.17
4/22/202625.2825.6425.0725.565,449,42325.36
4/21/202624.9525.5624.9424.974,253,38524.78
4/20/202624.5725.1324.5724.957,720,13024.76
4/17/202624.4625.0924.3024.817,682,01424.62
4/16/202624.7224.8823.4124.018,847,74123.82
4/15/202624.8625.1424.5324.715,588,07524.52
4/14/202624.5524.9324.4924.727,077,78624.53
4/13/202623.2924.3123.2524.304,857,05224.11
4/10/202623.4523.8923.3823.584,125,48823.40
4/09/202624.0924.1123.4723.577,506,16023.39
4/08/202623.9024.3023.8024.216,107,74724.02
4/07/202622.4922.9321.8222.778,533,91822.59
4/06/202623.9323.9622.5922.8811,084,64522.70
4/02/202623.4224.4523.3224.143,038,09123.95
4/01/202624.5024.7924.2524.324,548,77124.13
3/31/202623.8624.4223.5524.295,626,09724.10
3/30/202623.4723.7923.0823.293,535,17423.11
3/27/202623.8723.8823.1123.204,189,97123.02
3/26/202623.9824.3423.7924.103,892,38423.91
3/25/202624.3524.6023.9724.363,541,29724.17
3/24/202623.4324.3023.3523.983,903,03823.79
3/23/202624.0024.3123.6723.775,747,08623.59
3/20/202623.3023.4122.8023.219,121,85923.03
3/19/202623.0323.6022.9523.314,291,78423.13
3/18/202623.5024.0723.3823.424,190,16423.24
3/17/202623.4823.9323.4823.733,901,51823.55
3/16/202623.5123.6823.0223.034,059,85422.85
3/13/202623.1523.4722.9323.003,877,04722.82
3/12/202623.1023.4122.6722.905,153,52022.72
3/11/202623.8524.0023.1823.955,203,30223.76
3/10/202623.9224.5523.5823.975,181,59123.78
3/09/202623.1723.9622.4123.886,089,17423.69
3/06/202623.9424.0723.1723.679,877,92623.49
3/05/202625.0025.5724.2324.736,165,88224.54
3/04/202625.5625.7625.1125.266,142,96725.06