Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	23.1	22.76	22.83	22.84	1909400.0	22.84
2021-02-12	22.69	22.24	22.36	22.67	1801000.0	22.67
2021-02-11	22.68	22.23	22.55	22.59	2956100.0	22.43
2021-02-10	23.25	22.61	22.92	22.72	4145600.0	22.56
2021-02-09	22.89	22.13	22.13	22.67	3153400.0	22.51
2021-02-08	22.37	21.72	22.05	22.28	3512800.0	22.13
2021-02-05	22.14	21.6	21.8	21.96	4304000.0	21.81
2021-02-04	22.19	21.71	21.88	21.78	3780600.0	21.63
2021-02-03	22.02	21.28	21.4	21.83	5245000.0	21.68
2021-02-02	21.91	21.36	21.7	21.39	3597700.0	21.24
2021-02-01	21.52	20.61	20.86	21.4	4008100.0	21.25
2021-01-29	21.44	20.5	21.35	20.59	6643200.0	20.45
2021-01-28	21.77	20.95	21.29	21.53	6233300.0	21.38
2021-01-27	21.48	20.51	20.6	20.78	6982700.0	20.64
2021-01-26	21.84	20.91	21.17	20.94	5403300.0	20.8
2021-01-25	21.18	20.58	20.81	21.04	5962000.0	20.9
2021-01-22	21.04	20.47	20.72	20.97	4994100.0	20.83
2021-01-21	21.59	20.89	21.47	20.9	3882700.0	20.76
2021-01-20	22.1	20.12	20.25	21.57	13587200.0	21.42
2021-01-19	20.36	19.96	20.18	20.25	4058500.0	20.11
2021-01-15	20.15	19.5	19.93	20.0	15445800.0	19.86
2021-01-14	20.42	19.58	19.65	20.27	4470400.0	20.13
2021-01-13	19.89	19.52	19.6	19.52	4191500.0	19.39
2021-01-12	19.65	18.98	19.03	19.58	3493400.0	19.45
2021-01-11	19.08	18.39	18.5	18.94	4017500.0	18.81
2021-01-08	18.7	18.27	18.7	18.65	3599500.0	18.52
2021-01-07	18.74	18.31	18.65	18.33	3341800.0	18.2
2021-01-06	18.6	17.85	17.86	18.41	5176000.0	18.28
2021-01-05	17.56	16.95	17.03	17.46	5547600.0	17.34
2021-01-04	17.66	16.92	17.54	16.95	4953100.0	16.83
2020-12-31	17.46	17.11	17.32	17.43	1833500.0	17.31
2020-12-30	17.4	17.03	17.03	17.34	2551700.0	17.22
2020-12-29	17.34	16.82	17.31	17.01	3303100.0	16.89
2020-12-28	17.75	17.2	17.7	17.2	4090200.0	17.08
2020-12-24	17.62	17.38	17.62	17.61	849500.0	17.49
2020-12-23	17.67	17.11	17.11	17.55	3679400.0	17.43
2020-12-22	17.55	16.95	17.5	16.98	6270500.0	16.86
2020-12-21	17.52	17.13	17.34	17.42	5363600.0	17.3
2020-12-18	17.57	17.24	17.38	17.45	12777000.0	17.33
2020-12-17	17.58	17.32	17.55	17.48	6165600.0	17.36
2020-12-16	17.7	17.38	17.69	17.45	5807700.0	17.33
2020-12-15	17.66	17.11	17.33	17.59	5976100.0	17.47
2020-12-14	18.13	17.04	18.13	17.1	5640500.0	16.98
2020-12-11	17.91	16.98	17.23	17.86	12292200.0	17.74
2020-12-10	17.76	17.32	17.5	17.51	6151300.0	17.39
2020-12-09	18.2	17.39	18.17	17.7	7206600.0	17.58
2020-12-08	18.17	17.58	17.81	18.07	6409300.0	17.95
2020-12-07	18.18	17.29	17.51	18.02	5968000.0	17.9
2020-12-04	18.05	17.63	17.82	17.79	6121900.0	17.67
2020-12-03	17.83	17.05	17.07	17.8	10183500.0	17.68
2020-12-02	16.82	16.36	16.41	16.76	4781000.0	16.65
2020-12-01	16.93	16.41	16.66	16.46	4738800.0	16.35
2020-11-30	16.93	16.19	16.9	16.23	7028400.0	16.12
2020-11-27	17.1	16.8	16.95	17.01	1320600.0	16.89
2020-11-25	17.06	16.73	16.92	17.03	2801800.0	16.91
2020-11-24	17.16	16.51	16.62	17.13	4478200.0	17.01
2020-11-23	16.46	15.96	16.02	16.33	3550900.0	16.22
2020-11-20	15.94	15.63	15.84	15.72	7682500.0	15.61
2020-11-19	15.98	15.64	15.92	15.96	2736100.0	15.85
2020-11-18	16.65	16.0	16.3	16.01	5005600.0	15.9
2020-11-17	16.3	15.69	15.73	16.3	5235600.0	16.19
2020-11-16	16.23	15.73	15.97	15.99	4461800.0	15.88
2020-11-13	15.65	15.08	15.08	15.53	3513400.0	15.42
2020-11-12	15.39	14.75	15.05	14.96	6854900.0	14.86
2020-11-11	15.47	14.69	14.77	15.28	7145500.0	15.18
2020-11-10	15.03	14.5	14.77	14.53	7084800.0	14.43
2020-11-09	15.36	14.77	15.13	14.84	7714300.0	14.58
2020-11-06	14.48	13.78	14.39	13.88	4967900.0	13.64
2020-11-05	14.52	13.9	13.98	14.43	5107200.0	14.18
2020-11-04	14.25	13.35	13.58	13.75	5417400.0	13.51
2020-11-03	14.07	13.65	13.75	13.98	3452100.0	13.74
2020-11-02	13.6	13.1	13.22	13.48	4875000.0	13.25
2020-10-30	13.48	12.75	13.38	13.11	6123800.0	12.88
2020-10-29	13.51	13.02	13.31	13.4	5988400.0	13.17
2020-10-28	13.85	13.26	13.64	13.33	6713700.0	13.1
2020-10-27	14.43	13.74	14.15	13.97	7520300.0	13.73
2020-10-26	13.84	13.52	13.81	13.79	7623600.0	13.55
2020-10-23	14.2	13.89	14.1	13.98	4492200.0	13.74
2020-10-22	14.1	13.55	13.86	14.05	4902300.0	13.81
2020-10-21	14.15	13.77	14.04	13.82	3486100.0	13.58
2020-10-20	14.41	14.06	14.16	14.09	9598500.0	13.85
2020-10-19	14.26	13.9	14.13	13.91	3544100.0	13.67
2020-10-16	14.29	13.99	14.25	14.04	4060000.0	13.8
2020-10-15	14.3	13.66	13.81	14.25	6809300.0	14.0
2020-10-14	14.32	13.77	13.81	14.03	7151500.0	13.79
2020-10-13	13.91	13.4	13.57	13.83	6820000.0	13.59
2020-10-12	13.5	13.14	13.24	13.4	4665400.0	13.17
2020-10-09	13.3	12.92	13.03	13.11	6092700.0	12.88
2020-10-08	13.33	12.81	13.05	12.95	11193100.0	12.73
2020-10-07	12.69	11.97	11.98	12.62	8130100.0	12.4
2020-10-06	12.3	11.8	12.08	11.85	6828900.0	11.65
2020-10-05	12.03	11.69	11.96	11.87	8327000.0	11.67
2020-10-02	12.21	11.66	11.88	11.85	14967100.0	11.65
2020-10-01	11.55	11.17	11.46	11.25	5759200.0	11.06
2020-09-30	11.65	11.25	11.49	11.41	6953900.0	11.21
2020-09-29	11.52	11.11	11.39	11.43	9600400.0	11.23
2020-09-28	11.58	11.02	11.03	11.49	11362300.0	11.29
2020-09-25	10.89	10.42	10.66	10.81	7471100.0	10.62
2020-09-24	10.87	10.08	10.43	10.8	20999600.0	10.61
2020-09-23	10.49	10.15	10.17	10.42	14300400.0	10.24
2020-09-22	10.41	9.93	10.22	10.19	5768000.0	10.01
2020-09-21	10.65	10.07	10.55	10.22	7655200.0	10.04
2020-09-18	11.18	10.97	11.09	10.98	11346000.0	10.79
2020-09-17	11.19	10.68	10.86	11.15	6891900.0	10.96
2020-09-16	11.08	10.48	10.48	10.89	5686000.0	10.7
2020-09-15	10.75	10.49	10.7	10.53	4688900.0	10.35
2020-09-14	10.97	10.61	10.8	10.68	5753200.0	10.5
2020-09-11	10.74	10.35	10.36	10.7	8101100.0	10.52
2020-09-10	10.77	10.24	10.72	10.26	7114400.0	10.08
2020-09-09	10.79	10.52	10.74	10.69	5405400.0	10.51
2020-09-08	11.22	10.69	11.17	10.7	7694600.0	10.52
2020-09-04	11.56	11.1	11.4	11.39	10788300.0	11.19
2020-09-03	11.47	10.87	11.25	11.14	11160100.0	10.95
2020-09-02	10.66	10.1	10.2	10.63	5927600.0	10.45
2020-09-01	10.33	10.02	10.1	10.18	5142100.0	10.0
2020-08-31	10.61	10.18	10.57	10.2	6734300.0	10.02
2020-08-28	10.88	10.57	10.82	10.73	2977600.0	10.55
2020-08-27	10.88	10.49	10.51	10.82	4687400.0	10.63
2020-08-26	10.72	10.47	10.72	10.57	3932800.0	10.39
2020-08-25	10.84	10.58	10.68	10.7	4969900.0	10.52
2020-08-24	10.61	10.1	10.17	10.6	3691500.0	10.42
2020-08-21	10.25	9.94	10.0	10.14	3499400.0	9.97
2020-08-20	10.23	10.0	10.2	10.02	2820800.0	9.85
2020-08-19	10.59	10.28	10.31	10.33	2254000.0	10.15
2020-08-18	10.69	10.25	10.55	10.28	4376500.0	10.1
2020-08-17	10.81	10.53	10.62	10.57	3099300.0	10.39
2020-08-14	10.79	10.43	10.55	10.68	4554900.0	10.5
2020-08-13	11.12	10.68	10.99	10.7	5652400.0	10.52
2020-08-12	11.78	11.22	11.5	11.39	8707100.0	11.04
2020-08-11	11.32	10.91	11.08	10.94	4520900.0	10.61
2020-08-10	10.94	10.76	10.86	10.79	3581000.0	10.46
2020-08-07	10.78	10.19	10.25	10.78	4376400.0	10.45
2020-08-06	10.39	10.15	10.18	10.32	4396900.0	10.0
2020-08-05	10.29	9.82	9.89	10.27	4260900.0	9.96
2020-08-04	10.11	9.72	10.0	9.77	4227000.0	9.47
2020-08-03	10.1	9.86	10.0	10.0	4145300.0	9.69
2020-07-31	10.13	9.86	10.09	10.04	6865900.0	9.73
2020-07-30	10.39	10.01	10.32	10.1	4648700.0	9.79
2020-07-29	10.62	10.22	10.41	10.6	5540900.0	10.28
2020-07-28	10.63	10.06	10.56	10.37	7761200.0	10.05
2020-07-27	10.81	10.17	10.34	10.71	7081300.0	10.38
2020-07-24	10.88	10.37	10.69	10.44	4149600.0	10.12
2020-07-23	10.8	10.38	10.46	10.68	6279300.0	10.35
2020-07-22	10.85	10.53	10.64	10.53	5411200.0	10.21
2020-07-21	10.77	10.38	10.38	10.74	5954200.0	10.41
2020-07-20	10.47	10.17	10.42	10.29	5181700.0	9.98
2020-07-17	10.86	10.48	10.8	10.49	5004800.0	10.17
2020-07-16	11.08	10.65	10.77	10.73	4815900.0	10.4
2020-07-15	10.97	10.56	10.73	10.93	7411000.0	10.6
2020-07-14	10.73	10.29	10.57	10.49	5125800.0	10.17
2020-07-13	10.8	10.45	10.61	10.62	5718200.0	10.29
2020-07-10	10.57	9.96	10.01	10.53	6875700.0	10.21
2020-07-09	10.62	10.01	10.52	10.04	5803700.0	9.73
2020-07-08	10.65	10.27	10.41	10.6	4240100.0	10.28
2020-07-07	10.75	10.31	10.62	10.34	4839800.0	10.02
2020-07-06	10.93	10.61	10.88	10.76	7081900.0	10.43
2020-07-02	10.76	10.46	10.72	10.55	6723300.0	10.23
2020-07-01	10.79	10.23	10.74	10.26	5045900.0	9.95
2020-06-30	10.82	10.26	10.35	10.76	6792400.0	10.43
2020-06-29	10.41	10.05	10.15	10.39	4832200.0	10.07
2020-06-26	10.55	9.92	10.49	10.0	9051700.0	9.69
2020-06-25	10.89	10.49	10.59	10.73	7897100.0	10.4
2020-06-24	11.35	10.7	11.24	10.72	8935300.0	10.39
2020-06-23	11.77	11.34	11.57	11.41	10622700.0	11.06
2020-06-22	11.41	10.91	11.1	11.33	8159000.0	10.98
2020-06-19	11.56	10.91	11.55	11.09	18399900.0	10.75
2020-06-18	11.4	10.91	11.04	11.33	7117800.0	10.98
2020-06-17	11.32	10.97	11.04	11.22	10275100.0	10.88
2020-06-16	11.39	10.67	11.3	11.14	10064900.0	10.8
2020-06-15	10.89	9.79	9.93	10.74	10796500.0	10.41
2020-06-12	10.55	9.85	10.5	10.34	6889600.0	10.02
2020-06-11	10.05	9.25	9.32	9.82	10992800.0	9.52
2020-06-10	11.05	10.21	10.99	10.32	9052100.0	10.0
2020-06-09	11.27	10.61	10.84	11.14	9400400.0	10.8
2020-06-08	11.56	10.78	11.0	11.55	11391700.0	11.2
2020-06-05	10.97	9.95	10.3	10.41	12694000.0	10.09
2020-06-04	9.57	8.88	9.09	9.56	9283200.0	9.27
2020-06-03	9.22	8.65	8.65	9.15	7972500.0	8.87
2020-06-02	8.49	8.26	8.37	8.37	7551500.0	8.11
2020-06-01	8.35	7.92	8.01	8.22	6375200.0	7.97
2020-05-29	8.15	7.74	7.95	7.97	11971700.0	7.73
2020-05-28	8.67	8.09	8.56	8.13	7193400.0	7.88
2020-05-27	8.68	8.12	8.53	8.37	7781000.0	8.11
2020-05-26	8.26	7.64	7.66	8.09	9245000.0	7.84
2020-05-22	7.41	7.11	7.36	7.27	5223700.0	7.05
2020-05-21	7.58	7.31	7.36	7.35	5089000.0	7.13
2020-05-20	7.5	7.32	7.38	7.37	4408900.0	7.14
2020-05-19	7.52	7.11	7.28	7.24	7251700.0	7.02
2020-05-18	7.37	7.04	7.05	7.29	9926100.0	7.07
2020-05-15	6.86	6.63	6.65	6.7	11654300.0	6.49
2020-05-14	7.13	6.38	6.57	6.99	10160800.0	6.78
2020-05-13	7.25	6.71	7.2	6.77	11082000.0	6.56
2020-05-12	7.9	7.24	7.84	7.24	9350600.0	7.02
2020-05-11	7.98	7.67	7.84	7.82	5526300.0	7.58
2020-05-08	8.0	7.66	7.67	7.98	6720600.0	7.74
2020-05-07	7.99	7.59	7.73	7.67	8184200.0	7.28
2020-05-06	8.05	7.6	7.92	7.62	6457900.0	7.24
2020-05-05	8.36	7.84	8.33	7.86	5729600.0	7.47
2020-05-04	8.14	7.61	7.82	8.09	9777200.0	7.68
2020-05-01	8.3	7.86	8.27	7.99	8259800.0	7.59
2020-04-30	8.69	8.18	8.4	8.62	7586100.0	8.19
2020-04-29	8.99	8.45	8.83	8.62	8772800.0	8.19
2020-04-28	8.57	8.12	8.14	8.51	8464400.0	8.08
2020-04-27	8.03	7.71	7.9	7.95	11866500.0	7.55
2020-04-24	7.85	7.3	7.4	7.8	20133000.0	7.41
2020-04-23	8.87	7.2	8.67	7.24	42380800.0	6.88
2020-04-22	9.28	8.93	9.17	9.18	5242400.0	8.72
2020-04-21	9.2	8.64	8.72	8.93	4934800.0	8.48
2020-04-20	9.24	8.56	8.82	9.09	5052300.0	8.63
2020-04-17	9.32	8.9	9.15	9.07	7358500.0	8.61
2020-04-16	8.92	8.5	8.92	8.71	4788600.0	8.27
2020-04-15	9.09	8.8	8.83	8.96	5318500.0	8.51
2020-04-14	9.97	9.45	9.84	9.81	5993200.0	9.32
2020-04-13	9.93	9.35	9.9	9.57	5865700.0	9.09
2020-04-09	10.36	9.58	9.85	9.86	8473100.0	9.37
2020-04-08	9.63	9.17	9.28	9.47	4516800.0	8.99
2020-04-07	10.13	9.04	9.74	9.14	7434600.0	8.68
2020-04-06	9.06	8.3	8.46	8.96	7120000.0	8.51
2020-04-03	8.38	7.67	8.22	7.81	8812300.0	7.42
2020-04-02	8.55	7.88	8.02	8.22	7807300.0	7.81
2020-04-01	8.57	7.88	8.51	8.01	6953000.0	7.61
2020-03-31	9.64	8.9	9.57	9.08	7461800.0	8.62
2020-03-30	9.66	8.85	9.31	9.56	9442200.0	9.08
2020-03-27	9.87	8.88	9.4	9.37	9454200.0	8.9
2020-03-26	10.0	8.92	9.05	9.81	10190300.0	9.32
2020-03-25	9.46	8.29	8.66	8.98	9023500.0	8.53
2020-03-24	8.64	7.89	8.34	8.52	8102000.0	8.09
2020-03-23	8.51	7.38	8.25	7.61	7098000.0	7.23
2020-03-20	9.96	8.53	9.96	8.55	10146800.0	8.12
2020-03-19	10.79	9.11	9.45	9.84	5468000.0	9.35
2020-03-18	11.16	8.95	9.14	9.83	12467100.0	9.34
2020-03-17	10.36	8.17	8.96	10.18	11688700.0	9.67
2020-03-16	9.35	8.25	8.84	8.75	9198500.0	8.31
2020-03-13	10.8	9.01	10.23	10.8	12335600.0	10.26
2020-03-12	10.18	9.17	10.16	9.45	9427700.0	8.98
2020-03-11	12.04	10.66	11.93	11.16	10177900.0	10.6
2020-03-10	12.47	11.48	12.31	12.47	7074400.0	11.84
2020-03-09	12.42	11.36	11.82	11.59	6696500.0	11.01
2020-03-06	13.5	12.64	12.75	13.12	7990200.0	12.46
2020-03-05	14.03	13.26	13.98	13.42	7676200.0	12.75
2020-03-04	14.63	13.93	14.53	14.62	5826000.0	13.89
2020-03-03	15.1	14.11	14.69	14.29	9125800.0	13.57
2020-03-02	14.81	14.02	14.47	14.78	9526400.0	14.04
2020-02-28	14.49	13.8	14.08	14.4	12772000.0	13.68
2020-02-27	15.4	14.55	15.06	14.6	7322300.0	13.87
2020-02-26	16.09	15.46	15.94	15.46	6744300.0	14.68
2020-02-25	16.84	15.8	16.84	15.86	6921900.0	15.06
2020-02-24	16.93	16.65	16.8	16.78	6245300.0	15.94
2020-02-21	17.92	17.37	17.89	17.48	6074200.0	16.6
2020-02-20	18.23	17.76	17.8	18.03	4437600.0	17.12
2020-02-19	17.83	17.62	17.65	17.69	2973900.0	16.8
2020-02-18	18.09	17.57	17.85	17.62	4216100.0	16.74

名前	Invesco Ltd Common Stock
ティッカー	IVZ
国	United States
上場年	nan
セクター	Finance

Invesco Ltd Common Stockのデータ

Invesco Ltd Common Stockの基本情報

Invesco Ltd Common Stockの過去1年の値動き