Invesco Ltd. (IVZ)
NYSE: IVZ
· Real-Time Price · USD
21.09
-0.25 (-1.17%)
At close: Aug 15, 2025, 3:59 PM
21.29
0.92%
After-hours: Aug 15, 2025, 05:56 PM EDT
IVZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 21.13 | 21.38 | 21.00 | 21.34 | 21.34 | -0.84% | 3,769,551 |
Aug 13, 2025 | 21.05 | 21.55 | 21.03 | 21.52 | 21.31 | 2.28% | 5,014,200 |
Aug 12, 2025 | 20.76 | 21.12 | 20.64 | 21.04 | 20.83 | 2.89% | 4,191,300 |
Aug 11, 2025 | 20.75 | 20.84 | 20.41 | 20.45 | 20.25 | -1.30% | 6,822,921 |
Aug 8, 2025 | 20.78 | 20.97 | 20.57 | 20.72 | 20.52 | 0.73% | 2,905,797 |
Aug 7, 2025 | 21.35 | 21.35 | 20.54 | 20.57 | 20.37 | -2.51% | 4,723,100 |
Aug 6, 2025 | 21.20 | 21.30 | 21.02 | 21.10 | 20.89 | -0.33% | 6,627,457 |
Aug 5, 2025 | 21.11 | 21.23 | 20.73 | 21.17 | 20.96 | 0.81% | 6,340,419 |
Aug 4, 2025 | 20.93 | 21.11 | 20.71 | 21.00 | 20.80 | 1.89% | 5,792,607 |
Aug 1, 2025 | 20.58 | 20.81 | 20.08 | 20.61 | 20.41 | -1.90% | 7,071,904 |
Jul 31, 2025 | 21.48 | 21.68 | 20.91 | 21.01 | 20.80 | -2.19% | 7,072,026 |
Jul 30, 2025 | 21.72 | 21.85 | 21.31 | 21.48 | 21.27 | -1.10% | 6,512,200 |
Jul 29, 2025 | 21.84 | 21.84 | 21.47 | 21.72 | 21.51 | 0.18% | 6,715,154 |
Jul 28, 2025 | 21.76 | 21.81 | 21.48 | 21.68 | 21.47 | -0.60% | 4,263,437 |
Jul 25, 2025 | 21.55 | 21.84 | 21.27 | 21.81 | 21.60 | 1.77% | 4,955,058 |
Jul 24, 2025 | 21.45 | 21.65 | 21.26 | 21.43 | 21.22 | -0.05% | 7,930,015 |
Jul 23, 2025 | 21.41 | 21.65 | 21.02 | 21.44 | 21.23 | 0.89% | 14,318,409 |
Jul 22, 2025 | 20.04 | 21.69 | 20.00 | 21.25 | 21.04 | 5.20% | 16,474,043 |
Jul 21, 2025 | 20.21 | 20.63 | 20.02 | 20.20 | 20.00 | 1.41% | 20,655,934 |
Jul 18, 2025 | 17.90 | 20.05 | 17.71 | 19.92 | 19.73 | 15.28% | 35,673,235 |