Invesco Ltd.

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