Skip to main content
logo
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
16.75
+0.01 (0.06%)
Jul 16, 2025, 11:01 AM - Market open

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202516.8716.8916.7816.89-0.90%139,571
Jul 15, 202517.3717.4316.7316.7416.74-3.46%6,692,396
Jul 14, 202517.3917.4517.2517.3417.34-0.52%4,294,841
Jul 11, 202517.3017.5217.2417.4317.430.17%4,646,776
Jul 10, 202517.0117.5316.9617.4017.402.65%5,242,524
Jul 9, 202516.9017.0816.8316.9516.951.56%5,265,411
Jul 8, 202516.8016.9616.6416.6916.69-0.18%5,293,696
Jul 7, 202516.6316.9516.6116.7216.72-0.06%5,934,877
Jul 3, 202516.7116.8016.6516.7316.730.84%2,855,160
Jul 2, 202516.3116.6216.2016.5916.592.60%4,995,442
Jul 1, 202515.6116.3315.6116.1716.172.54%4,306,252
Jun 30, 202515.7115.8315.6715.7715.770.45%3,578,105
Jun 27, 202515.6615.7915.5415.7015.700.77%4,751,251
Jun 26, 202515.3415.6015.3015.5815.582.16%3,716,895
Jun 25, 202515.2615.2915.1315.2515.25-0.26%3,253,857
Jun 24, 202515.0915.4415.0615.2915.292.41%5,239,538
Jun 23, 202514.7214.9914.5114.9314.930.81%4,608,404
Jun 20, 202514.8214.9614.7614.8114.810.61%8,798,494
Jun 18, 202514.4814.9114.4814.7214.721.38%5,322,732
Jun 17, 202514.7314.8214.4614.5214.52-2.09%3,867,058
Jun 16, 202514.7014.9214.6114.8314.832.06%5,043,127
Jun 13, 202514.6414.8114.4514.5314.53-2.81%5,120,729
Jun 12, 202514.8814.9814.6914.9514.95-0.80%5,505,738
Jun 11, 202514.8815.1814.7715.0715.071.76%4,920,153
Jun 10, 202514.7714.9714.6314.8114.810.89%4,739,481
Jun 9, 202514.5814.8914.4414.6814.682.02%6,964,368
Jun 6, 202514.4914.5614.2914.3914.390.98%6,668,648
Jun 5, 202514.4314.5014.1714.2514.25-1.18%5,911,733
Jun 4, 202514.5414.5514.4014.4214.42-0.21%4,749,936
Jun 3, 202514.3414.5114.1514.4514.450.49%5,522,318
Jun 2, 202514.4214.4514.1814.3814.38-0.55%3,348,706
May 30, 202514.6414.7014.3714.4614.46-1.97%5,142,279
May 29, 202514.7014.8114.5514.7514.751.79%6,539,235
May 28, 202514.7614.7814.4914.4914.49-1.83%4,517,660
May 27, 202514.6214.8214.4614.7614.762.64%4,847,305
May 23, 202514.1914.5014.1014.3814.38-1.37%4,199,117
May 22, 202514.6214.7014.5014.5814.58-0.41%5,970,623
May 21, 202515.0015.0914.6014.6414.64-3.43%4,110,583
May 20, 202515.2015.3215.1015.1615.16-1.11%4,193,165
May 19, 202515.1915.3815.0915.3315.33-0.71%2,405,362
May 16, 202515.3415.4615.2815.4415.440.78%4,291,107
May 15, 202515.3615.4515.2615.3215.32-1.03%3,538,341
May 14, 202515.4115.5215.3615.4815.48-1.09%5,104,791
May 13, 202515.6615.8115.6015.6515.440.38%4,358,028
May 12, 202515.6815.9815.5115.5915.385.12%5,319,919
May 9, 202514.8314.8714.6814.8314.630.54%4,056,176
May 8, 202514.5614.9414.4814.7514.552.93%4,305,008
May 7, 202514.2514.4714.2214.3314.141.06%4,026,069
May 6, 202514.0614.3614.0414.1813.99-1.05%4,933,435
May 5, 202514.2814.6514.2014.3314.14-0.56%3,941,116