Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
17.48
-0.38 (-2.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.9518.0617.4417.4817.48-2.13%3,268,008
Feb 20, 202518.2218.2917.7617.8617.86-1.81%4,862,841
Feb 19, 202518.3018.3317.9918.1918.19-1.78%2,882,442
Feb 18, 202518.5718.7618.4118.5218.520.11%3,782,450
Feb 14, 202518.3818.5918.2218.5018.500.43%3,145,147
Feb 13, 202518.3418.5018.2218.4218.220.77%3,110,022
Feb 12, 202518.3318.3717.9218.2818.08-2.45%3,729,524
Feb 11, 202518.5818.7618.4118.7418.540.16%3,098,054
Feb 10, 202519.0019.1018.5918.7118.51-1.06%3,917,635
Feb 7, 202519.2719.2718.8118.9118.70-1.36%3,547,198
Feb 6, 202518.8719.3218.8719.1718.962.35%4,695,277
Feb 5, 202518.4918.7918.3518.7318.531.85%3,057,095
Feb 4, 202518.3018.5418.2618.3918.190.27%4,525,281
Feb 3, 202518.7418.7418.2818.3418.14-4.63%5,547,043
Jan 31, 202519.3119.5119.0819.2319.020.05%5,778,886
Jan 30, 202519.2619.5519.0819.2219.011.16%7,075,761
Jan 29, 202519.3419.3718.8619.0018.79-1.76%7,343,685
Jan 28, 202518.7519.4918.4619.3419.138.96%12,800,318
Jan 27, 202517.4917.7917.2517.7517.560.68%6,909,676
Jan 24, 202517.5017.8717.5017.6317.440.28%3,103,339
Jan 23, 202517.3617.6417.3517.5817.390.92%3,428,775
Jan 22, 202517.3717.5217.1617.4217.23-0.46%3,318,148
Jan 21, 202517.2917.5517.2917.5017.311.74%3,897,454
Jan 17, 202516.9317.3716.9017.2017.011.96%4,442,376
Jan 16, 202516.9617.0716.8216.8716.69-1.06%3,580,969
Jan 15, 202517.1417.2016.8117.0516.862.83%4,327,975
Jan 14, 202516.5016.7216.3316.5816.400.97%3,712,688
Jan 13, 202516.2416.5116.1316.4216.240.37%4,250,335
Jan 10, 202516.7516.9616.2716.3616.18-4.44%3,796,418
Jan 8, 202517.0017.1616.9117.1216.93-0.17%2,423,585
Jan 7, 202517.4417.5317.0317.1516.96-1.44%2,251,229
Jan 6, 202517.8417.9317.3317.4017.21-1.97%2,707,099
Jan 3, 202517.8817.8817.5417.7517.560.57%2,280,237
Jan 2, 202517.6717.7917.4617.6517.460.97%2,327,682
Dec 31, 202417.5817.6017.3617.4817.29-1,865,988
Dec 30, 202417.4617.6117.2617.4817.29-1.13%1,950,202
Dec 27, 202417.6817.9617.5417.6817.49-1.06%1,863,747
Dec 26, 202417.6117.9117.6017.8717.670.68%1,660,648
Dec 24, 202417.5417.7517.4117.7517.561.54%1,191,589
Dec 23, 202417.2417.5317.1317.4817.290.87%2,952,030
Dec 20, 202416.7617.4916.6417.3317.143.28%8,594,832
Dec 19, 202417.1117.2016.7516.7816.60-0.47%4,804,587
Dec 18, 202417.8617.9416.8516.8616.68-5.28%3,466,643
Dec 17, 202417.8517.9517.6617.8017.61-1.60%2,450,233
Dec 16, 202418.0418.2818.0218.0917.890.28%2,678,159
Dec 13, 202418.4418.4418.0018.0417.84-1.90%2,768,784
Dec 12, 202418.3318.5618.3018.3918.19-0.11%1,692,968
Dec 11, 202418.6718.7318.4018.4118.21-0.22%2,661,898
Dec 10, 202418.3018.7718.1118.4518.250.49%4,743,335
Dec 9, 202417.9418.6917.9018.3618.162.97%5,332,398
Dec 6, 202418.0218.0317.7117.8317.64-0.39%2,320,795
Dec 5, 202418.1518.1917.8317.9017.70-1.10%3,054,193
Dec 4, 202417.9618.1517.8018.1017.900.89%2,786,752
Dec 3, 202418.1218.2617.7617.9417.74-0.83%3,574,264
Dec 2, 202418.1618.1917.8618.0917.89-3,300,257
Nov 29, 202418.2018.2918.0718.0917.890.28%1,149,820
Nov 27, 202418.1818.3018.0018.0417.84-0.61%2,565,417
Nov 26, 202418.1118.1617.8818.1517.95-2,756,799
Nov 25, 202418.0018.2917.9618.1517.952.31%4,412,830
Nov 22, 202417.6617.8317.6317.7417.550.34%2,466,052
Nov 21, 202417.5517.8517.4617.6817.491.55%2,362,986
Nov 20, 202417.1917.4217.1517.4117.220.81%3,036,608
Nov 19, 202417.2717.4817.1417.2717.08-1.14%3,109,887
Nov 18, 202417.6317.7117.3917.4717.28-1.13%5,719,519
Nov 15, 202417.7617.8317.4917.6717.48-0.39%2,610,003
Nov 14, 202417.5617.8517.4217.7417.550.51%3,483,487
Nov 13, 202417.9118.0317.6117.6517.26-0.79%3,475,953
Nov 12, 202417.9518.0617.5817.7917.39-2.73%4,574,544
Nov 11, 202418.1518.4018.1218.2917.881.72%2,842,106
Nov 8, 202418.2018.2217.9317.9817.58-1.64%2,942,461
Nov 7, 202418.4918.5818.1918.2817.87-1.67%2,797,081
Nov 6, 202418.8218.9418.2518.5918.184.09%6,237,651
Nov 5, 202417.4717.8917.4617.8617.462.23%4,530,861
Nov 4, 202417.7517.7617.2717.4717.08-1.74%2,786,823
Nov 1, 202417.4417.8417.4317.7817.382.54%4,350,249
Oct 31, 202417.7317.7717.3017.3416.95-2.64%4,313,463
Oct 30, 202417.9518.3017.7817.8117.41-0.67%3,364,183
Oct 29, 202417.7117.9917.7117.9317.530.17%2,593,170
Oct 28, 202417.8118.0017.7717.9017.501.53%2,246,504
Oct 25, 202417.7817.9317.5817.6317.240.06%2,474,607
Oct 24, 202417.6117.6617.4417.6217.230.69%2,488,401
Oct 23, 202417.9818.0017.1917.5017.11-2.99%5,368,597
Oct 22, 202417.8418.3717.6318.0417.640.11%7,080,105
Oct 21, 202418.4918.6917.9418.0217.62-3.27%6,701,976
Oct 18, 202418.3718.7918.2218.6318.221.91%4,376,975
Oct 17, 202418.2718.3518.1518.2817.870.61%3,493,595
Oct 16, 202417.8818.1817.8418.1717.772.66%2,181,281
Oct 15, 202417.8818.0917.6917.7017.31-0.17%4,632,723
Oct 14, 202417.6117.7717.5117.7317.340.23%5,449,536
Oct 11, 202417.9018.0017.5717.6917.300.06%3,481,218
Oct 10, 202417.5917.7817.4917.6817.29-0.51%2,480,180
Oct 9, 202417.4017.8217.3217.7717.372.36%3,652,298
Oct 8, 202417.6717.6717.3217.3616.97-1.48%3,581,527
Oct 7, 202417.6917.7017.3417.6217.23-0.68%3,387,882
Oct 4, 202417.8117.9717.6017.7417.351.55%3,215,328
Oct 3, 202417.6017.6817.3717.4717.08-1.74%3,144,012
Oct 2, 202417.2818.2117.2517.7817.383.07%6,212,841
Oct 1, 202417.5617.5617.1817.2516.87-1.77%2,774,110
Sep 30, 202417.6017.6917.3617.5617.17-0.45%3,293,352
Sep 27, 202417.9018.0617.6317.6417.25-0.56%4,672,251