Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
17.78
+0.44 (2.54%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Invesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 17.44 | 17.84 | 17.43 | 17.78 | 17.78 | 2.54% | 4,350,249 |
Oct 31, 2024 | 17.73 | 17.77 | 17.30 | 17.34 | 17.34 | -2.64% | 4,313,463 |
Oct 30, 2024 | 17.95 | 18.30 | 17.78 | 17.81 | 17.81 | -0.67% | 3,364,183 |
Oct 29, 2024 | 17.71 | 17.99 | 17.71 | 17.93 | 17.93 | 0.17% | 2,593,170 |
Oct 28, 2024 | 17.81 | 18.00 | 17.77 | 17.90 | 17.90 | 1.53% | 2,246,504 |
Oct 25, 2024 | 17.78 | 17.93 | 17.58 | 17.63 | 17.63 | 0.06% | 2,474,607 |
Oct 24, 2024 | 17.61 | 17.66 | 17.44 | 17.62 | 17.62 | 0.69% | 2,488,401 |
Oct 23, 2024 | 17.98 | 18.00 | 17.19 | 17.50 | 17.50 | -2.99% | 5,368,597 |
Oct 22, 2024 | 17.84 | 18.37 | 17.63 | 18.04 | 18.04 | 0.11% | 7,080,105 |
Oct 21, 2024 | 18.49 | 18.69 | 17.94 | 18.02 | 18.02 | -3.27% | 6,701,976 |
Oct 18, 2024 | 18.37 | 18.79 | 18.22 | 18.63 | 18.63 | 1.91% | 4,376,975 |
Oct 17, 2024 | 18.27 | 18.35 | 18.15 | 18.28 | 18.28 | 0.61% | 3,493,595 |
Oct 16, 2024 | 17.88 | 18.18 | 17.84 | 18.17 | 18.17 | 2.66% | 2,181,281 |
Oct 15, 2024 | 17.88 | 18.09 | 17.69 | 17.70 | 17.70 | -0.17% | 4,632,723 |
Oct 14, 2024 | 17.61 | 17.77 | 17.51 | 17.73 | 17.73 | 0.23% | 5,449,536 |
Oct 11, 2024 | 17.90 | 18.00 | 17.57 | 17.69 | 17.69 | 0.06% | 3,481,218 |
Oct 10, 2024 | 17.59 | 17.78 | 17.49 | 17.68 | 17.68 | -0.51% | 2,480,180 |
Oct 9, 2024 | 17.40 | 17.82 | 17.32 | 17.77 | 17.77 | 2.36% | 3,652,298 |
Oct 8, 2024 | 17.67 | 17.67 | 17.32 | 17.36 | 17.36 | -1.48% | 3,581,527 |
Oct 7, 2024 | 17.69 | 17.70 | 17.34 | 17.62 | 17.62 | -0.68% | 3,387,882 |
Oct 4, 2024 | 17.81 | 17.97 | 17.60 | 17.74 | 17.74 | 1.55% | 3,215,328 |
Oct 3, 2024 | 17.60 | 17.68 | 17.37 | 17.47 | 17.47 | -1.74% | 3,144,012 |
Oct 2, 2024 | 17.28 | 18.21 | 17.25 | 17.78 | 17.78 | 3.07% | 6,212,841 |
Oct 1, 2024 | 17.56 | 17.56 | 17.18 | 17.25 | 17.25 | -1.77% | 2,774,110 |
Sep 30, 2024 | 17.60 | 17.69 | 17.36 | 17.56 | 17.56 | -0.45% | 3,293,352 |
Sep 27, 2024 | 17.90 | 18.06 | 17.63 | 17.64 | 17.64 | -0.56% | 4,672,251 |
Sep 26, 2024 | 17.51 | 17.90 | 17.47 | 17.74 | 17.74 | 2.84% | 5,135,882 |
Sep 25, 2024 | 17.52 | 17.57 | 17.17 | 17.25 | 17.25 | -1.71% | 2,739,453 |
Sep 24, 2024 | 17.19 | 17.90 | 17.15 | 17.55 | 17.55 | 2.45% | 6,165,033 |
Sep 23, 2024 | 17.25 | 17.34 | 17.05 | 17.13 | 17.13 | -0.23% | 2,638,975 |
Sep 20, 2024 | 17.28 | 17.31 | 17.03 | 17.17 | 17.17 | -1.04% | 4,439,245 |
Sep 19, 2024 | 17.17 | 17.37 | 16.97 | 17.35 | 17.35 | 3.58% | 3,494,864 |
Sep 18, 2024 | 16.60 | 17.11 | 16.52 | 16.75 | 16.75 | 0.90% | 2,671,414 |
Sep 17, 2024 | 16.37 | 16.74 | 16.33 | 16.60 | 16.60 | 2.15% | 3,009,965 |
Sep 16, 2024 | 16.12 | 16.27 | 16.02 | 16.25 | 16.25 | 1.50% | 2,965,712 |
Sep 13, 2024 | 15.96 | 16.19 | 15.92 | 16.01 | 16.01 | 0.95% | 2,127,752 |
Sep 12, 2024 | 15.72 | 15.96 | 15.43 | 15.86 | 15.86 | 0.38% | 3,847,119 |
Sep 11, 2024 | 15.73 | 15.83 | 15.33 | 15.80 | 15.80 | -0.44% | 3,301,995 |
Sep 10, 2024 | 15.97 | 15.98 | 15.61 | 15.87 | 15.87 | -0.38% | 2,262,810 |
Sep 9, 2024 | 15.92 | 16.14 | 15.87 | 15.93 | 15.93 | 1.21% | 4,026,471 |
Sep 6, 2024 | 16.36 | 16.45 | 15.70 | 15.74 | 15.74 | -3.85% | 2,866,463 |
Sep 5, 2024 | 16.53 | 16.66 | 16.22 | 16.37 | 16.37 | -0.06% | 2,836,890 |
Sep 4, 2024 | 16.52 | 16.65 | 16.27 | 16.38 | 16.38 | -0.85% | 3,470,916 |
Sep 3, 2024 | 16.89 | 16.92 | 16.43 | 16.52 | 16.52 | -3.34% | 3,874,079 |
Aug 30, 2024 | 17.01 | 17.10 | 16.70 | 17.09 | 17.09 | 1.06% | 3,313,687 |
Aug 29, 2024 | 17.06 | 17.12 | 16.85 | 16.91 | 16.91 | -0.35% | 3,099,099 |
Aug 28, 2024 | 16.95 | 17.09 | 16.86 | 16.97 | 16.97 | -0.35% | 2,196,676 |
Aug 27, 2024 | 17.08 | 17.18 | 16.94 | 17.03 | 17.03 | -0.87% | 2,652,339 |
Aug 26, 2024 | 17.39 | 17.46 | 17.15 | 17.18 | 17.18 | -0.12% | 2,268,168 |
Aug 23, 2024 | 16.87 | 17.23 | 16.85 | 17.20 | 17.20 | 2.81% | 3,311,758 |
Aug 22, 2024 | 16.79 | 16.82 | 16.53 | 16.73 | 16.73 | -0.12% | 2,536,390 |
Aug 21, 2024 | 16.69 | 16.78 | 16.45 | 16.75 | 16.75 | 0.66% | 3,418,164 |
Aug 20, 2024 | 16.88 | 16.94 | 16.62 | 16.64 | 16.64 | -1.77% | 3,341,189 |
Aug 19, 2024 | 16.86 | 16.98 | 16.77 | 16.94 | 16.94 | 0.47% | 2,187,141 |
Aug 16, 2024 | 16.69 | 17.03 | 16.64 | 16.86 | 16.86 | 0.06% | 3,068,428 |
Aug 15, 2024 | 16.68 | 16.93 | 16.63 | 16.85 | 16.65 | 2.25% | 3,576,380 |
Aug 14, 2024 | 16.36 | 16.53 | 16.16 | 16.48 | 16.28 | 1.42% | 3,503,872 |
Aug 13, 2024 | 16.19 | 16.36 | 16.01 | 16.25 | 16.06 | 1.69% | 6,023,695 |
Aug 12, 2024 | 16.26 | 16.29 | 15.79 | 15.98 | 15.79 | -1.11% | 5,430,186 |
Aug 9, 2024 | 15.73 | 16.18 | 15.59 | 16.16 | 15.97 | 2.67% | 4,189,773 |
Aug 8, 2024 | 15.52 | 15.84 | 15.49 | 15.74 | 15.55 | 2.67% | 4,395,696 |
Aug 7, 2024 | 15.85 | 16.03 | 15.26 | 15.33 | 15.15 | -1.29% | 4,049,876 |
Aug 6, 2024 | 14.96 | 15.70 | 14.88 | 15.53 | 15.34 | 3.74% | 5,173,992 |
Aug 5, 2024 | 15.12 | 15.39 | 14.76 | 14.97 | 14.79 | -4.71% | 6,317,281 |
Aug 2, 2024 | 16.36 | 16.47 | 15.58 | 15.71 | 15.52 | -6.60% | 6,142,383 |
Aug 1, 2024 | 17.30 | 17.42 | 16.67 | 16.82 | 16.62 | -2.55% | 3,636,594 |
Jul 31, 2024 | 17.26 | 17.49 | 17.19 | 17.26 | 17.05 | 0.23% | 3,968,603 |
Jul 30, 2024 | 17.22 | 17.31 | 17.01 | 17.22 | 17.01 | 1.29% | 3,141,684 |
Jul 29, 2024 | 17.35 | 17.42 | 16.92 | 17.00 | 16.80 | -2.41% | 3,719,768 |
Jul 26, 2024 | 17.28 | 17.42 | 17.10 | 17.42 | 17.21 | 1.81% | 3,457,867 |
Jul 25, 2024 | 16.67 | 17.37 | 16.58 | 17.11 | 16.90 | 3.20% | 5,017,388 |
Jul 24, 2024 | 16.96 | 17.09 | 16.55 | 16.58 | 16.38 | -1.31% | 5,584,539 |
Jul 23, 2024 | 16.52 | 16.93 | 16.19 | 16.80 | 16.60 | 1.88% | 8,767,139 |
Jul 22, 2024 | 16.37 | 16.52 | 16.12 | 16.49 | 16.29 | 1.73% | 6,004,090 |
Jul 19, 2024 | 16.21 | 16.50 | 16.04 | 16.21 | 16.02 | -0.49% | 3,666,954 |
Jul 18, 2024 | 16.38 | 16.94 | 16.15 | 16.29 | 16.09 | -0.97% | 4,157,598 |
Jul 17, 2024 | 16.41 | 16.68 | 16.37 | 16.45 | 16.25 | -0.18% | 4,162,701 |
Jul 16, 2024 | 16.19 | 16.57 | 16.12 | 16.48 | 16.28 | 1.60% | 4,814,747 |
Jul 15, 2024 | 16.16 | 16.33 | 16.04 | 16.22 | 16.03 | 1.19% | 2,807,776 |
Jul 12, 2024 | 16.01 | 16.11 | 15.87 | 16.03 | 15.84 | 0.25% | 3,572,672 |
Jul 11, 2024 | 16.00 | 16.20 | 15.91 | 15.99 | 15.80 | 1.40% | 3,864,895 |
Jul 10, 2024 | 15.28 | 15.79 | 15.24 | 15.77 | 15.58 | 3.55% | 4,146,684 |
Jul 9, 2024 | 14.93 | 15.33 | 14.87 | 15.23 | 15.05 | 1.80% | 4,852,870 |
Jul 8, 2024 | 15.05 | 15.12 | 14.94 | 14.96 | 14.78 | 0.27% | 2,695,557 |
Jul 5, 2024 | 15.01 | 15.03 | 14.81 | 14.92 | 14.74 | -0.86% | 3,933,113 |
Jul 3, 2024 | 15.11 | 15.29 | 14.98 | 15.05 | 14.87 | 0.33% | 1,119,054 |
Jul 2, 2024 | 14.85 | 15.07 | 14.79 | 15.00 | 14.82 | 1.01% | 2,884,337 |
Jul 1, 2024 | 14.98 | 15.08 | 14.83 | 14.85 | 14.67 | -0.74% | 2,238,449 |
Jun 28, 2024 | 14.98 | 15.09 | 14.81 | 14.96 | 14.78 | 0.74% | 3,937,845 |
Jun 27, 2024 | 14.94 | 14.97 | 14.80 | 14.85 | 14.67 | -0.87% | 1,733,126 |
Jun 26, 2024 | 14.94 | 15.05 | 14.86 | 14.98 | 14.80 | -0.73% | 2,606,676 |
Jun 25, 2024 | 15.21 | 15.26 | 14.94 | 15.09 | 14.91 | -1.44% | 3,009,602 |
Jun 24, 2024 | 15.14 | 15.44 | 15.08 | 15.31 | 15.13 | 1.46% | 3,563,200 |
Jun 21, 2024 | 14.96 | 15.11 | 14.85 | 15.09 | 14.91 | 0.94% | 5,744,946 |
Jun 20, 2024 | 14.80 | 15.08 | 14.71 | 14.95 | 14.77 | 1.15% | 3,546,152 |
Jun 18, 2024 | 14.59 | 14.79 | 14.54 | 14.78 | 14.60 | 1.30% | 3,242,008 |
Jun 17, 2024 | 14.55 | 14.64 | 14.32 | 14.59 | 14.42 | 0.21% | 3,795,666 |
Jun 14, 2024 | 14.61 | 14.72 | 14.43 | 14.56 | 14.39 | -1.82% | 4,053,567 |
Jun 13, 2024 | 15.10 | 15.13 | 14.79 | 14.83 | 14.65 | -2.37% | 4,617,125 |
Jun 12, 2024 | 15.59 | 15.98 | 15.10 | 15.19 | 15.01 | 1.40% | 7,611,766 |