Invesco Ltd. (IVZ)
NYSE: IVZ
· Real-Time Price · USD
22.09
-0.14 (-0.63%)
At close: Sep 10, 2025, 11:16 AM
IVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.05 | 22.56 | 21.98 | 22.23 | 22.23 | 1.05% | 5,079,159 |
| Sep 8, 2025 | 22.00 | 22.16 | 21.83 | 22.00 | 22.00 | 0.05% | 5,746,221 |
| Sep 5, 2025 | 22.10 | 22.25 | 21.59 | 21.99 | 21.99 | 0.14% | 2,834,006 |
| Sep 4, 2025 | 21.81 | 21.98 | 21.71 | 21.96 | 21.96 | 1.20% | 2,590,400 |
| Sep 3, 2025 | 21.45 | 21.74 | 21.37 | 21.70 | 21.70 | 0.23% | 2,928,947 |
| Sep 2, 2025 | 21.38 | 21.66 | 21.08 | 21.65 | 21.65 | -1.10% | 4,734,136 |
| Aug 29, 2025 | 22.02 | 22.17 | 21.81 | 21.89 | 21.89 | -0.77% | 4,221,800 |
| Aug 28, 2025 | 22.19 | 22.25 | 21.83 | 22.06 | 22.06 | 0.05% | 3,387,013 |
| Aug 27, 2025 | 21.86 | 22.25 | 21.82 | 22.05 | 22.05 | 0.55% | 4,823,574 |
| Aug 26, 2025 | 21.60 | 21.95 | 21.57 | 21.93 | 21.93 | 1.43% | 4,217,949 |
| Aug 25, 2025 | 21.56 | 21.74 | 21.50 | 21.62 | 21.62 | 0.32% | 3,048,088 |
| Aug 22, 2025 | 20.83 | 21.64 | 20.77 | 21.55 | 21.55 | 4.26% | 3,396,200 |
| Aug 21, 2025 | 20.61 | 20.79 | 20.58 | 20.67 | 20.67 | -0.53% | 2,148,945 |
| Aug 20, 2025 | 20.73 | 20.88 | 20.48 | 20.78 | 20.78 | -0.24% | 3,502,700 |
| Aug 19, 2025 | 21.02 | 21.09 | 20.67 | 20.83 | 20.83 | -0.81% | 3,545,416 |
| Aug 18, 2025 | 20.98 | 21.12 | 20.94 | 21.00 | 21.00 | -0.57% | 3,514,044 |
| Aug 15, 2025 | 21.39 | 21.42 | 20.93 | 21.12 | 21.12 | -1.03% | 4,019,100 |
| Aug 14, 2025 | 21.13 | 21.38 | 21.00 | 21.34 | 21.34 | -0.84% | 3,769,728 |
| 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 |