Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
17.41
+0.14 (0.81%)
Nov 20, 2024, 4:00 PM EST - Market open

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.1917.4217.1517.4117.410.81%3,036,608
Nov 19, 202417.2717.4817.1417.2717.27-1.14%3,109,887
Nov 18, 202417.6317.7117.3917.4717.47-1.13%5,719,519
Nov 15, 202417.7617.8317.4917.6717.67-0.39%2,610,003
Nov 14, 202417.5617.8517.4217.7417.740.51%3,483,487
Nov 13, 202417.9118.0317.6117.6517.45-0.79%3,475,953
Nov 12, 202417.9518.0617.5817.7917.59-2.73%4,574,544
Nov 11, 202418.1518.4018.1218.2918.081.72%2,842,106
Nov 8, 202418.2018.2217.9317.9817.78-1.64%2,942,461
Nov 7, 202418.4918.5818.1918.2818.07-1.67%2,797,081
Nov 6, 202418.8218.9418.2518.5918.384.09%6,237,651
Nov 5, 202417.4717.8917.4617.8617.662.23%4,530,861
Nov 4, 202417.7517.7617.2717.4717.27-1.74%2,786,823
Nov 1, 202417.4417.8417.4317.7817.582.54%4,350,249
Oct 31, 202417.7317.7717.3017.3417.14-2.64%4,313,463
Oct 30, 202417.9518.3017.7817.8117.61-0.67%3,364,183
Oct 29, 202417.7117.9917.7117.9317.730.17%2,593,170
Oct 28, 202417.8118.0017.7717.9017.701.53%2,246,504
Oct 25, 202417.7817.9317.5817.6317.430.06%2,474,607
Oct 24, 202417.6117.6617.4417.6217.420.69%2,488,401
Oct 23, 202417.9818.0017.1917.5017.30-2.99%5,368,597
Oct 22, 202417.8418.3717.6318.0417.830.11%7,080,105
Oct 21, 202418.4918.6917.9418.0217.81-3.27%6,701,976
Oct 18, 202418.3718.7918.2218.6318.421.91%4,376,975
Oct 17, 202418.2718.3518.1518.2818.070.61%3,493,595
Oct 16, 202417.8818.1817.8418.1717.962.66%2,181,281
Oct 15, 202417.8818.0917.6917.7017.50-0.17%4,632,723
Oct 14, 202417.6117.7717.5117.7317.530.23%5,449,536
Oct 11, 202417.9018.0017.5717.6917.490.06%3,481,218
Oct 10, 202417.5917.7817.4917.6817.48-0.51%2,480,180
Oct 9, 202417.4017.8217.3217.7717.572.36%3,652,298
Oct 8, 202417.6717.6717.3217.3617.16-1.48%3,581,527
Oct 7, 202417.6917.7017.3417.6217.42-0.68%3,387,882
Oct 4, 202417.8117.9717.6017.7417.541.55%3,215,328
Oct 3, 202417.6017.6817.3717.4717.27-1.74%3,144,012
Oct 2, 202417.2818.2117.2517.7817.583.07%6,212,841
Oct 1, 202417.5617.5617.1817.2517.05-1.77%2,774,110
Sep 30, 202417.6017.6917.3617.5617.36-0.45%3,293,352
Sep 27, 202417.9018.0617.6317.6417.44-0.56%4,672,251
Sep 26, 202417.5117.9017.4717.7417.542.84%5,135,882
Sep 25, 202417.5217.5717.1717.2517.05-1.71%2,739,453
Sep 24, 202417.1917.9017.1517.5517.352.45%6,165,033
Sep 23, 202417.2517.3417.0517.1316.93-0.23%2,638,975
Sep 20, 202417.2817.3117.0317.1716.97-1.04%4,439,245
Sep 19, 202417.1717.3716.9717.3517.153.58%3,494,864
Sep 18, 202416.6017.1116.5216.7516.560.90%2,671,414
Sep 17, 202416.3716.7416.3316.6016.412.15%3,009,965
Sep 16, 202416.1216.2716.0216.2516.061.50%2,965,712
Sep 13, 202415.9616.1915.9216.0115.830.95%2,127,752
Sep 12, 202415.7215.9615.4315.8615.680.38%3,847,119
Sep 11, 202415.7315.8315.3315.8015.62-0.44%3,301,995
Sep 10, 202415.9715.9815.6115.8715.69-0.38%2,262,810
Sep 9, 202415.9216.1415.8715.9315.751.21%4,026,471
Sep 6, 202416.3616.4515.7015.7415.56-3.85%2,866,463
Sep 5, 202416.5316.6616.2216.3716.18-0.06%2,836,890
Sep 4, 202416.5216.6516.2716.3816.19-0.85%3,470,916
Sep 3, 202416.8916.9216.4316.5216.33-3.34%3,874,079
Aug 30, 202417.0117.1016.7017.0916.901.06%3,313,687
Aug 29, 202417.0617.1216.8516.9116.72-0.35%3,099,099
Aug 28, 202416.9517.0916.8616.9716.78-0.35%2,196,676
Aug 27, 202417.0817.1816.9417.0316.84-0.87%2,652,339
Aug 26, 202417.3917.4617.1517.1816.98-0.12%2,268,168
Aug 23, 202416.8717.2316.8517.2017.002.81%3,311,758
Aug 22, 202416.7916.8216.5316.7316.54-0.12%2,536,390
Aug 21, 202416.6916.7816.4516.7516.560.66%3,418,164
Aug 20, 202416.8816.9416.6216.6416.45-1.77%3,341,189
Aug 19, 202416.8616.9816.7716.9416.750.47%2,187,141
Aug 16, 202416.6917.0316.6416.8616.670.06%3,068,428
Aug 15, 202416.6816.9316.6316.8516.462.25%3,576,380
Aug 14, 202416.3616.5316.1616.4816.101.42%3,503,872
Aug 13, 202416.1916.3616.0116.2515.871.69%6,023,695
Aug 12, 202416.2616.2915.7915.9815.61-1.11%5,430,186
Aug 9, 202415.7316.1815.5916.1615.782.67%4,189,773
Aug 8, 202415.5215.8415.4915.7415.372.67%4,395,696
Aug 7, 202415.8516.0315.2615.3314.97-1.29%4,049,876
Aug 6, 202414.9615.7014.8815.5315.173.74%5,173,992
Aug 5, 202415.1215.3914.7614.9714.62-4.71%6,317,281
Aug 2, 202416.3616.4715.5815.7115.34-6.60%6,142,383
Aug 1, 202417.3017.4216.6716.8216.43-2.55%3,636,594
Jul 31, 202417.2617.4917.1917.2616.860.23%3,968,603
Jul 30, 202417.2217.3117.0117.2216.821.29%3,141,684
Jul 29, 202417.3517.4216.9217.0016.60-2.41%3,719,768
Jul 26, 202417.2817.4217.1017.4217.011.81%3,457,867
Jul 25, 202416.6717.3716.5817.1116.713.20%5,017,388
Jul 24, 202416.9617.0916.5516.5816.19-1.31%5,584,539
Jul 23, 202416.5216.9316.1916.8016.411.88%8,767,139
Jul 22, 202416.3716.5216.1216.4916.111.73%6,004,090
Jul 19, 202416.2116.5016.0416.2115.83-0.49%3,666,954
Jul 18, 202416.3816.9416.1516.2915.91-0.97%4,157,598
Jul 17, 202416.4116.6816.3716.4516.07-0.18%4,162,701
Jul 16, 202416.1916.5716.1216.4816.101.60%4,814,747
Jul 15, 202416.1616.3316.0416.2215.841.19%2,807,776
Jul 12, 202416.0116.1115.8716.0315.660.25%3,572,672
Jul 11, 202416.0016.2015.9115.9915.621.40%3,864,895
Jul 10, 202415.2815.7915.2415.7715.403.55%4,146,684
Jul 9, 202414.9315.3314.8715.2314.881.80%4,852,870
Jul 8, 202415.0515.1214.9414.9614.610.27%2,695,557
Jul 5, 202415.0115.0314.8114.9214.57-0.86%3,933,113
Jul 3, 202415.1115.2914.9815.0514.700.33%1,119,054
Jul 2, 202414.8515.0714.7915.0014.651.01%2,884,337