Dark

IVZ
Invesco LTD
stock NYSE

At Close

Jun 6, 2025 3:59:55 PM EDT

14.38USD+0.912%(+0.13)6,668,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:20:30 AM EDT

14.48USD+1.614%(+0.23)160

After-hours

Jun 6, 2025 4:00:30 PM EDT

14.39USD+0.139%(+0.02)13,621

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	14.49	14.55500	14.2900	14.39	+0.982%	6,668,648	0.000%
2025-06-05	14.43	14.50000	14.1650	14.25	-1.179%	5,911,733	+0.982%
2025-06-04	14.54	14.55000	14.4000	14.42	-0.208%	4,749,936	-0.208%
2025-06-03	14.34	14.51000	14.1500	14.45	+0.487%	5,522,318	-0.415%
2025-06-02	14.42	14.44500	14.1750	14.38	-0.553%	3,348,706	+0.070%
2025-05-30	14.64	14.70000	14.3700	14.46	-1.966%	5,142,279	-0.484%
2025-05-29	14.70	14.81000	14.5500	14.75	+1.794%	6,539,235	-2.441%
2025-05-28	14.76	14.78000	14.4850	14.49	-1.829%	4,517,660	-0.690%
2025-05-27	14.62	14.82000	14.4599	14.76	+2.643%	4,847,305	-2.507%
2025-05-23	14.19	14.49500	14.1000	14.38	-1.372%	4,199,117	+0.070%
2025-05-22	14.62	14.70000	14.5000	14.58	-0.410%	5,970,623	-1.303%
2025-05-21	15.00	15.09000	14.6000	14.64	-3.430%	4,110,583	-1.708%
2025-05-20	15.20	15.31920	15.0950	15.16	-1.109%	4,193,165	-5.079%
2025-05-19	15.19	15.38000	15.0900	15.33	-0.712%	2,405,362	-6.132%
2025-05-16	15.34	15.45500	15.2800	15.44	+0.783%	4,291,107	-6.801%
2025-05-15	15.36	15.45000	15.2550	15.32	-1.034%	3,538,341	-6.070%
2025-05-14	15.41	15.51500	15.3600	15.48	-1.086%	5,104,791	-7.041%
2025-05-13	15.66	15.80500	15.6000	15.65	+0.385%	4,358,028	-8.051%
2025-05-12	15.68	15.98000	15.5100	15.59	+5.125%	5,319,919	-7.697%
2025-05-09	14.83	14.87000	14.6800	14.83	+0.542%	4,056,176	-2.967%
2025-05-08	14.56	14.93750	14.4800	14.75	+2.931%	4,305,008	-2.441%
2025-05-07	14.25	14.47000	14.2150	14.33	+1.058%	4,026,069	+0.419%
2025-05-06	14.06	14.36000	14.0400	14.18	-1.047%	4,933,435	+1.481%
2025-05-05	14.28	14.65000	14.2000	14.33	-0.555%	3,941,116	+0.419%
2025-05-02	14.22	14.55000	14.1200	14.41	+3.520%	4,372,065	-0.139%
2025-05-01	14.01	14.16500	13.8600	13.92	-0.072%	4,083,883	+3.376%
2025-04-30	13.59	13.98000	13.4600	13.93	-0.215%	5,413,511	+3.302%
2025-04-29	13.85	13.99500	13.7950	13.96	+0.143%	3,287,837	+3.080%
2025-04-28	13.93	14.19500	13.8200	13.94	+0.072%	5,102,327	+3.228%
2025-04-25	13.97	14.20500	13.9000	13.93	-0.995%	6,258,207	+3.302%
2025-04-24	13.57	14.15000	13.4500	14.07	+4.145%	6,606,445	+2.274%
2025-04-23	13.95	14.33000	13.4250	13.51	+0.148%	7,296,653	+6.514%
2025-04-22	13.32	13.86500	13.2300	13.49	+8.266%	12,076,734	+6.672%
2025-04-21	12.58	12.69000	12.2700	12.46	-2.656%	7,737,267	+15.490%
2025-04-17	12.71	12.97000	12.6600	12.80	+1.266%	4,677,434	+12.422%
2025-04-16	12.83	13.05500	12.4800	12.64	-3.364%	5,665,522	+13.845%
2025-04-15	12.96	13.30000	12.9500	13.08	+0.848%	6,753,314	+10.015%
2025-04-14	13.10	13.20000	12.8000	12.97	+1.487%	6,041,368	+10.948%
2025-04-11	12.56	12.84500	12.1600	12.78	+0.709%	7,808,604	+12.598%
2025-04-10	13.22	13.50250	12.2950	12.69	-7.033%	9,640,415	+13.396%
2025-04-09	11.63	13.76500	11.6000	13.65	+12.438%	11,592,487	+5.421%
2025-04-08	13.23	13.23500	11.8650	12.14	-4.485%	9,484,466	+18.534%
2025-04-07	12.41	13.46000	12.2100	12.71	-0.781%	10,658,395	+13.218%
2025-04-04	13.35	13.42000	12.3450	12.81	-7.375%	13,890,979	+12.334%
2025-04-03	14.71	14.80000	13.7400	13.83	-11.855%	10,158,487	+4.049%
2025-04-02	14.95	15.83000	14.9400	15.69	+3.292%	6,157,655	-8.286%
2025-04-01	15.17	15.27500	14.9650	15.19	+0.132%	3,046,963	-5.267%
2025-03-31	14.97	15.26000	14.7950	15.17	-0.132%	3,965,601	-5.142%
2025-03-28	15.48	15.56000	15.1000	15.19	-2.315%	3,401,131	-5.267%
2025-03-27	15.61	15.71900	15.4100	15.55	-0.892%	3,667,829	-7.460%
2025-03-26	15.99	16.22000	15.6350	15.69	-1.753%	3,600,358	-8.286%
2025-03-25	15.93	16.17500	15.8250	15.97	+0.694%	5,776,260	-9.894%
2025-03-24	15.65	15.99000	15.5800	15.86	+3.525%	4,844,016	-9.269%
2025-03-21	15.33	15.41500	15.1600	15.32	-1.289%	9,654,871	-6.070%
2025-03-20	15.41	15.74000	15.3700	15.52	-0.321%	4,011,118	-7.281%
2025-03-19	15.29	15.77000	15.2600	15.57	+1.566%	4,531,755	-7.579%
2025-03-18	15.44	15.47000	15.1900	15.33	-0.712%	5,503,070	-6.132%
2025-03-17	15.31	15.55000	15.3100	15.44	+1.047%	3,101,086	-6.801%
2025-03-14	15.31	15.36000	15.1000	15.28	+2.207%	4,506,951	-5.825%
2025-03-13	15.28	15.33000	14.7700	14.95	-1.967%	4,429,604	-3.746%
2025-03-12	15.57	15.72000	15.2150	15.25	+0.066%	10,798,462	-5.639%
2025-03-11	14.82	15.40500	14.6750	15.24	+2.834%	9,977,164	-5.577%
2025-03-10	15.26	15.43500	14.6800	14.82	-5.182%	6,955,823	-2.901%
2025-03-07	15.66	15.70000	15.1650	15.63	-0.762%	6,592,012	-7.933%
2025-03-06	16.17	16.34500	15.6850	15.75	-4.022%	6,452,651	-8.635%
2025-03-05	16.12	16.46000	15.9350	16.41	+2.563%	5,432,246	-12.310%
2025-03-04	16.50	16.50000	15.7200	16.00	-4.535%	4,987,526	-10.063%
2025-03-03	17.56	17.65000	16.7200	16.76	-3.623%	3,806,502	-14.141%
2025-02-28	17.23	17.42000	17.1350	17.39	+1.046%	3,292,380	-17.251%
2025-02-27	17.30	17.47500	17.0500	17.21	+0.116%	4,464,216	-16.386%
2025-02-26	17.45	17.59000	17.1350	17.19	-0.808%	3,854,055	-16.289%
2025-02-25	17.78	17.79000	17.2000	17.33	-1.646%	4,465,027	-16.965%
2025-02-24	17.68	17.86500	17.4000	17.62	+0.801%	4,141,872	-18.331%
2025-02-21	17.95	18.06000	17.4400	17.48	-2.128%	3,238,193	-17.677%
2025-02-20	18.22	18.29000	17.7600	17.86	-1.814%	3,685,754	-19.429%
2025-02-19	18.30	18.33000	17.9850	18.19	-1.782%	2,810,711	-20.891%
2025-02-18	18.57	18.76000	18.4050	18.52	+0.108%	3,220,121	-22.300%
2025-02-14	18.38	18.59000	18.2200	18.50	+0.434%	3,074,124	-22.216%
2025-02-13	18.34	18.50000	18.2200	18.42	+0.766%	3,023,420	-21.878%
2025-02-12	18.33	18.37000	17.9200	18.28	-2.455%	3,591,192	-21.280%
2025-02-11	18.58	18.76000	18.4050	18.74	+0.160%	3,043,556	-23.212%
2025-02-10	19.00	19.10000	18.5900	18.71	-1.058%	3,173,150	-23.089%
2025-02-07	19.27	19.27000	18.8100	18.91	-1.356%	3,486,280	-23.903%
2025-02-06	18.87	19.32000	18.8700	19.17	+2.349%	4,521,017	-24.935%
2025-02-05	18.49	18.79000	18.3500	18.73	+1.849%	3,011,399	-23.171%
2025-02-04	18.30	18.54000	18.2600	18.39	+0.273%	3,710,872	-21.751%
2025-02-03	18.74	18.74000	18.2750	18.34	-4.628%	5,428,930	-21.538%
2025-01-31	19.31	19.51000	19.0800	19.23	+0.052%	5,644,203	-25.169%
2025-01-30	19.26	19.55000	19.0800	19.22	+1.158%	6,951,790	-25.130%
2025-01-29	19.34	19.37000	18.8600	19.00	-1.758%	7,167,538	-24.263%
2025-01-28	18.75	19.48500	18.4600	19.34	+8.958%	12,675,172	-25.595%
2025-01-27	17.49	17.79000	17.2500	17.75	+0.681%	6,834,093	-18.930%
2025-01-24	17.50	17.87000	17.5000	17.63	+0.284%	3,037,581	-18.378%
2025-01-23	17.36	17.63500	17.3500	17.58	+0.918%	3,294,412	-18.146%
2025-01-22	17.37	17.51500	17.1600	17.42	-0.457%	3,040,554	-17.394%
2025-01-21	17.29	17.55000	17.2900	17.50	+1.744%	3,785,784	-17.771%
2025-01-17	16.93	17.37000	16.9000	17.20	+1.956%	4,351,703	-16.337%
2025-01-16	16.96	17.06500	16.8200	16.87	-1.056%	3,486,685	-14.701%
2025-01-15	17.14	17.20000	16.8050	17.05	+2.835%	4,223,531	-15.601%
2025-01-14	16.50	16.72000	16.3300	16.58	+0.974%	3,664,893	-13.209%
2025-01-13	16.24	16.51000	16.1300	16.42	+0.367%	4,172,534	-12.363%
2025-01-10	16.75	16.96000	16.2700	16.36	-4.439%	3,560,921	-12.042%
2025-01-08	17.00	17.16000	16.9100	17.12	-0.175%	2,300,848	-15.946%
2025-01-07	17.44	17.53000	17.0250	17.15	-1.437%	2,171,022	-16.093%
2025-01-06	17.84	17.93000	17.3250	17.40	-1.972%	2,617,558	-17.299%
2025-01-03	17.88	17.88000	17.5400	17.75	+0.567%	2,216,429	-18.930%
2025-01-02	17.67	17.78500	17.4600	17.65	+0.973%	2,192,295	-18.470%
2024-12-31	17.58	17.60000	17.3600	17.48	0.000%	1,783,449	-17.677%
2024-12-30	17.46	17.61000	17.2600	17.48	-1.131%	1,902,846	-17.677%
2024-12-27	17.68	17.96000	17.5350	17.68	-1.063%	1,818,491	-18.609%
2024-12-26	17.61	17.91000	17.6000	17.87	+0.676%	1,617,245	-19.474%
2024-12-24	17.54	17.75000	17.4100	17.75	+1.545%	1,186,127	-18.930%
2024-12-23	17.24	17.52500	17.1300	17.48	+0.866%	2,749,396	-17.677%
2024-12-20	16.76	17.49000	16.6400	17.33	+3.278%	7,543,547	-16.965%
2024-12-19	17.11	17.20000	16.7450	16.78	-0.474%	4,640,359	-14.243%
2024-12-18	17.86	17.94000	16.8500	16.86	-5.281%	2,919,246	-14.650%
2024-12-17	17.85	17.95000	17.6600	17.80	-1.603%	2,330,659	-19.157%
2024-12-16	18.04	18.27500	18.0200	18.09	+0.277%	2,605,990	-20.453%
2024-12-13	18.44	18.44000	18.0000	18.04	-1.903%	2,019,749	-20.233%
2024-12-12	18.33	18.56000	18.3000	18.39	-0.109%	1,644,103	-21.751%
2024-12-11	18.67	18.72500	18.4000	18.41	-0.217%	2,580,071	-21.836%
2024-12-10	18.30	18.77000	18.1050	18.45	+0.490%	4,025,373	-22.005%
2024-12-09	17.94	18.69000	17.9000	18.36	+2.973%	4,886,523	-21.623%
2024-12-06	18.02	18.03000	17.7050	17.83	-0.391%	2,221,800	-19.293%
2024-12-05	18.15	18.19000	17.8300	17.90	-1.105%	2,442,198	-19.609%
2024-12-04	17.96	18.15000	17.8000	18.10	+0.892%	2,694,668	-20.497%
2024-12-03	18.12	18.26000	17.7601	17.94	-0.829%	3,437,246	-19.788%
2024-12-02	18.16	18.19000	17.8600	18.09	0.000%	3,181,534	-20.453%
2024-11-29	18.20	18.29000	18.0700	18.09	+0.277%	1,055,558	-20.453%
2024-11-27	18.18	18.29500	18.0000	18.04	-0.606%	2,225,894	-20.233%
2024-11-26	18.11	18.15500	17.8800	18.15	0.000%	2,603,560	-20.716%
2024-11-25	18.00	18.29000	17.9600	18.15	+2.311%	4,041,528	-20.716%
2024-11-22	17.66	17.83000	17.6300	17.74	+0.339%	1,777,167	-18.884%
2024-11-21	17.55	17.85000	17.4550	17.68	+1.551%	2,284,951	-18.609%
2024-11-20	17.19	17.42000	17.1500	17.41	+0.811%	2,812,200	-17.346%
2024-11-19	17.27	17.48000	17.1400	17.27	-1.145%	3,040,018	-16.676%
2024-11-18	17.63	17.70500	17.3900	17.47	-1.132%	5,504,968	-17.630%
2024-11-15	17.76	17.83000	17.4900	17.67	-0.395%	2,512,131	-18.563%
2024-11-14	17.56	17.85000	17.4200	17.74	+0.510%	3,396,015	-18.884%
2024-11-13	17.91	18.03000	17.6100	17.65	-0.787%	3,305,766	-18.470%
2024-11-12	17.95	18.05500	17.5750	17.79	-2.734%	4,365,401	-19.112%
2024-11-11	18.15	18.40000	18.1200	18.29	+1.724%	2,461,295	-21.323%
2024-11-08	18.20	18.22000	17.9300	17.98	-1.641%	2,815,787	-19.967%
2024-11-07	18.49	18.58000	18.1850	18.28	-1.668%	2,662,695	-21.280%
2024-11-06	18.82	18.94000	18.2450	18.59	+4.087%	6,109,144	-22.593%
2024-11-05	17.47	17.89000	17.4550	17.86	+2.232%	3,732,517	-19.429%
2024-11-04	17.75	17.76000	17.2650	17.47	-1.744%	2,746,464	-17.630%
2024-11-01	17.44	17.84000	17.4250	17.78	+2.537%	3,720,077	-19.066%
2024-10-31	17.73	17.76500	17.3000	17.34	-2.639%	4,059,577	-17.013%
2024-10-30	17.95	18.30000	17.7800	17.81	-0.669%	3,220,281	-19.203%
2024-10-29	17.71	17.99000	17.7100	17.93	+0.168%	2,196,075	-19.743%
2024-10-28	17.81	18.00000	17.7700	17.90	+1.531%	2,184,684	-19.609%
2024-10-25	17.78	17.93000	17.5750	17.63	+0.057%	2,408,577	-18.378%
2024-10-24	17.61	17.66000	17.4350	17.62	+0.686%	2,430,902	-18.331%
2024-10-23	17.98	18.00000	17.1850	17.50	-2.993%	5,284,820	-17.771%
2024-10-22	17.84	18.37000	17.6300	18.04	+0.111%	7,005,962	-20.233%
2024-10-21	18.49	18.69000	17.9400	18.02	-3.274%	6,642,485	-20.144%
2024-10-18	18.37	18.78970	18.2200	18.63	+1.915%	4,320,153	-22.759%
2024-10-17	18.27	18.34681	18.1450	18.28	+0.605%	3,451,919	-21.280%
2024-10-16	17.88	18.18000	17.8350	18.17	+2.655%	2,123,790	-20.804%
2024-10-15	17.88	18.09000	17.6900	17.70	-0.169%	4,437,397	-18.701%
2024-10-14	17.61	17.77000	17.5100	17.73	+0.226%	4,880,961	-18.838%
2024-10-11	17.90	18.00000	17.5700	17.69	+0.057%	2,897,056	-18.655%
2024-10-10	17.59	17.78000	17.4900	17.68	-0.506%	2,427,065	-18.609%
2024-10-09	17.40	17.82000	17.3200	17.77	+2.362%	3,601,393	-19.021%
2024-10-08	17.67	17.67000	17.3200	17.36	-1.476%	3,216,256	-17.108%
2024-10-07	17.69	17.70000	17.3400	17.62	-0.676%	2,953,640	-18.331%
2024-10-04	17.81	17.96500	17.5950	17.74	+1.546%	3,164,104	-18.884%
2024-10-03	17.60	17.68000	17.3650	17.47	-1.744%	3,028,211	-17.630%
2024-10-02	17.28	18.21000	17.2500	17.78	+3.072%	5,884,070	-19.066%
2024-10-01	17.56	17.56000	17.1800	17.25	-1.765%	2,656,387	-16.580%
2024-09-30	17.60	17.69000	17.3550	17.56	-0.454%	3,188,778	-18.052%
2024-09-27	17.90	18.05500	17.6300	17.64	-0.564%	4,602,266	-18.424%
2024-09-26	17.51	17.89500	17.4720	17.74	+2.841%	4,378,199	-18.884%
2024-09-25	17.52	17.57000	17.1700	17.25	-1.709%	2,694,727	-16.580%
2024-09-24	17.19	17.90000	17.1500	17.55	+2.452%	6,111,941	-18.006%
2024-09-23	17.25	17.33500	17.0500	17.13	-0.233%	2,596,319	-15.995%
2024-09-20	17.28	17.31000	17.0250	17.17	-1.037%	4,203,280	-16.191%
2024-09-19	17.17	17.37000	16.9700	17.35	+3.582%	3,366,952	-17.061%
2024-09-18	16.60	17.11000	16.5150	16.75	+0.904%	2,576,605	-14.090%
2024-09-17	16.37	16.74000	16.3300	16.60	+2.154%	2,964,092	-13.313%
2024-09-16	16.12	16.27000	16.0200	16.25	+1.499%	2,742,011	-11.446%
2024-09-13	15.96	16.19000	15.9200	16.01	+0.946%	2,079,601	-10.119%
2024-09-12	15.72	15.95500	15.4250	15.86	+0.380%	3,530,696	-9.269%
2024-09-11	15.73	15.83000	15.3250	15.80	-0.441%	3,186,289	-8.924%
2024-09-10	15.97	15.97500	15.6050	15.87	-0.377%	2,170,182	-9.326%
2024-09-09	15.92	16.13750	15.8700	15.93	+1.207%	3,399,218	-9.667%
2024-09-06	16.36	16.44500	15.7000	15.74	-3.849%	2,790,281	-8.577%
2024-09-05	16.53	16.66000	16.2200	16.37	-0.061%	2,628,656	-12.095%
2024-09-04	16.52	16.65000	16.2700	16.38	-0.847%	3,392,583	-12.149%
2024-09-03	16.89	16.92000	16.4300	16.52	-3.335%	3,790,885	-12.893%
2024-08-30	17.01	17.10000	16.7000	17.09	+1.064%	3,217,818	-15.799%
2024-08-29	17.06	17.12000	16.8500	16.91	-0.354%	3,001,662	-14.902%
2024-08-28	16.95	17.09000	16.8600	16.97	-0.352%	2,125,890	-15.203%
2024-08-27	17.08	17.18000	16.9400	17.03	-0.873%	2,332,962	-15.502%
2024-08-26	17.39	17.46000	17.1450	17.18	-0.116%	2,112,198	-16.240%
2024-08-23	16.87	17.23000	16.8500	17.20	+2.809%	2,726,753	-16.337%
2024-08-22	16.79	16.82000	16.5300	16.73	-0.119%	2,496,356	-13.987%
2024-08-21	16.69	16.78000	16.4537	16.75	+0.661%	3,357,770	-14.090%
2024-08-20	16.88	16.94000	16.6200	16.64	-1.771%	3,287,290	-13.522%
2024-08-19	16.86	16.97500	16.7700	16.94	+0.474%	2,126,583	-15.053%
2024-08-16	16.69	17.03000	16.6350	16.86	+0.059%	3,013,264	-14.650%
2024-08-15	16.68	16.93000	16.6300	16.85	+2.245%	3,508,401	-14.599%
2024-08-14	16.36	16.53000	16.1600	16.48	+1.415%	3,465,420	-12.682%
2024-08-13	16.19	16.35500	16.0100	16.25	+1.690%	5,946,646	-11.446%
2024-08-12	16.26	16.29000	15.7900	15.98	-1.114%	5,312,417	-9.950%
2024-08-09	15.73	16.18000	15.5900	16.16	+2.668%	4,137,626	-10.953%
2024-08-08	15.52	15.83500	15.4850	15.74	+2.674%	4,317,656	-8.577%
2024-08-07	15.85	16.03000	15.2550	15.33	-1.288%	3,998,195	-6.132%
2024-08-06	14.96	15.69500	14.8800	15.53	+3.741%	5,083,906	-7.341%
2024-08-05	15.12	15.39000	14.7600	14.97	-4.710%	5,453,059	-3.874%
2024-08-02	16.36	16.47000	15.5800	15.71	-6.599%	6,066,574	-8.402%
2024-08-01	17.30	17.42000	16.6699	16.82	-2.549%	3,509,344	-14.447%
2024-07-31	17.26	17.49000	17.1900	17.26	+0.232%	3,756,681	-16.628%
2024-07-30	17.22	17.31000	17.0050	17.22	+1.294%	3,037,090	-16.434%
2024-07-29	17.35	17.42000	16.9200	17.00	-2.411%	3,605,209	-15.353%
2024-07-26	17.28	17.42000	17.1000	17.42	+1.812%	3,421,258	-17.394%
2024-07-25	16.67	17.37000	16.5800	17.11	+3.197%	4,944,742	-15.897%
2024-07-24	16.96	17.09000	16.5500	16.58	-1.310%	5,527,445	-13.209%
2024-07-23	16.52	16.92770	16.1900	16.80	+1.880%	8,635,085	-14.345%
2024-07-22	16.37	16.51500	16.1150	16.49	+1.727%	5,936,310	-12.735%
2024-07-19	16.21	16.50000	16.0350	16.21	-0.491%	3,587,395	-11.228%
2024-07-18	16.38	16.94000	16.1500	16.29	-0.973%	4,056,488	-11.664%
2024-07-17	16.41	16.67500	16.3700	16.45	-0.182%	4,088,695	-12.523%
2024-07-16	16.19	16.57000	16.1150	16.48	+1.603%	4,683,277	-12.682%
2024-07-15	16.16	16.33000	16.0350	16.22	+1.185%	2,496,989	-11.282%
2024-07-12	16.01	16.11000	15.8700	16.03	+0.250%	3,431,774	-10.231%
2024-07-11	16.00	16.20000	15.9100	15.99	+1.395%	3,799,307	-10.006%
2024-07-10	15.28	15.79000	15.2350	15.77	+3.546%	4,126,209	-8.751%
2024-07-09	14.93	15.33000	14.8700	15.23	+1.805%	4,425,982	-5.515%
2024-07-08	15.05	15.12000	14.9350	14.96	+0.268%	2,473,647	-3.810%
2024-07-05	15.01	15.03000	14.8100	14.92	-0.864%	3,016,053	-3.552%
2024-07-03	15.11	15.28500	14.9800	15.05	+0.333%	1,108,558	-4.385%
2024-07-02	14.85	15.07000	14.7900	15.00	+1.010%	2,786,444	-4.067%
2024-07-01	14.98	15.08000	14.8300	14.85	-0.735%	2,134,471	-3.098%
2024-06-28	14.98	15.09000	14.8100	14.96	+0.741%	3,806,887	-3.810%
2024-06-27	14.94	14.97000	14.8000	14.85	-0.868%	1,678,019	-3.098%
2024-06-26	14.94	15.05000	14.8600	14.98	-0.729%	2,252,151	-3.939%
2024-06-25	15.21	15.26000	14.9350	15.09	-1.437%	2,657,901	-4.639%
2024-06-24	15.14	15.44000	15.0800	15.31	+1.458%	3,460,895	-6.009%
2024-06-21	14.96	15.11000	14.8500	15.09	+0.936%	5,371,006	-4.639%
2024-06-20	14.80	15.08000	14.7100	14.95	+1.150%	3,475,030	-3.746%
2024-06-18	14.59	14.79000	14.5400	14.78	+1.302%	2,673,632	-2.639%
2024-06-17	14.55	14.63500	14.3200	14.59	+0.206%	3,300,782	-1.371%
2024-06-14	14.61	14.71990	14.4250	14.56	-1.821%	3,217,215	-1.168%
2024-06-13	15.10	15.13000	14.7900	14.83	-2.370%	4,497,145	-2.967%
2024-06-12	15.59	15.98000	15.0950	15.19	+1.402%	7,552,149	-5.267%
2024-06-11	15.02	15.04000	14.8300	14.98	-1.382%	3,574,324	-3.939%
2024-06-10	14.90	15.26500	14.8400	15.19	+1.065%	4,723,461	-5.267%
2024-06-07	15.01	15.21500	14.9900	15.03	-1.507%	2,998,799	-4.258%
2024-06-06	15.46	15.51000	15.2000	15.26	-1.548%	3,690,944	-5.701%
2024-06-05	15.52	15.55000	15.2800	15.50	+0.194%	3,129,548	-7.161%
2024-06-04	15.43	15.72500	15.4200	15.47	-1.150%	2,977,562	-6.981%
2024-06-03	15.81	15.83000	15.4750	15.65	-0.382%	2,595,913	-8.051%
2024-05-31	15.44	15.76000	15.3750	15.71	+2.279%	7,124,086	-8.402%
2024-05-30	15.29	15.40000	15.1700	15.36	+1.453%	2,647,050	-6.315%
2024-05-29	15.16	15.25000	15.0600	15.14	-2.006%	2,058,178	-4.954%
2024-05-28	15.65	15.71000	15.3500	15.45	-1.152%	2,299,557	-6.861%
2024-05-24	15.61	15.70000	15.5350	15.63	+1.100%	1,665,370	-7.933%
2024-05-23	15.77	15.77000	15.3650	15.46	-2.090%	2,976,274	-6.921%
2024-05-22	15.93	15.93000	15.6400	15.79	-1.065%	3,677,024	-8.866%
2024-05-21	16.00	16.11000	15.9300	15.96	-0.375%	1,887,098	-9.837%
2024-05-20	15.99	16.14500	15.9400	16.02	+0.125%	2,997,762	-10.175%
2024-05-17	16.07	16.17000	15.8650	16.00	-0.559%	3,493,744	-10.063%
2024-05-16	16.25	16.30000	15.9700	16.09	-1.349%	4,093,189	-10.566%
2024-05-15	16.27	16.42000	16.1700	16.31	+1.874%	7,246,849	-11.772%
2024-05-14	16.00	16.24000	15.8350	16.01	+1.393%	7,208,633	-10.119%
2024-05-13	15.49	15.87000	15.4800	15.79	+1.283%	6,366,579	-8.866%
2024-05-10	15.30	15.60000	15.2200	15.59	+2.498%	6,944,706	-7.697%
2024-05-09	14.96	15.27000	14.9400	15.21	+1.468%	3,419,128	-5.391%
2024-05-08	14.72	15.02000	14.6700	14.99	+0.739%	2,432,064	-4.003%
2024-05-07	14.99	15.04500	14.8650	14.88	-0.468%	2,714,427	-3.293%
2024-05-06	14.97	15.12000	14.8400	14.95	+0.741%	3,779,436	-3.746%
2024-05-03	14.83	15.12000	14.7800	14.84	+2.134%	4,393,163	-3.032%
2024-05-02	14.51	14.61000	14.3100	14.53	+1.325%	3,101,456	-0.964%
2024-05-01	14.20	14.60500	14.1800	14.34	+1.200%	3,952,287	+0.349%
2024-04-30	14.25	14.50000	14.1600	14.17	-2.006%	5,994,331	+1.553%
2024-04-29	14.72	14.76000	14.3000	14.46	-1.431%	5,292,951	-0.484%
2024-04-26	14.52	14.75000	14.4150	14.67	+1.103%	5,206,178	-1.909%
2024-04-25	14.33	14.59000	14.2050	14.51	-0.069%	3,666,033	-0.827%
2024-04-24	14.37	14.56000	14.2200	14.52	-0.412%	8,021,378	-0.895%
2024-04-23	14.64	15.00000	14.5579	14.58	-6.418%	11,035,063	-1.303%
2024-04-22	15.47	15.65000	15.2950	15.58	+1.366%	6,658,382	-7.638%
2024-04-19	15.29	15.48500	15.2750	15.37	+0.655%	2,956,213	-6.376%
2024-04-18	15.34	15.43000	15.2000	15.27	+0.197%	2,836,101	-5.763%
2024-04-17	15.36	15.46750	15.2300	15.24	+0.329%	2,790,051	-5.577%
2024-04-16	15.10	15.23000	14.9500	15.19	0.000%	3,309,064	-5.267%
2024-04-15	15.50	15.63000	15.0650	15.19	-0.978%	2,756,772	-5.267%
2024-04-12	15.61	15.76000	15.2600	15.34	-2.355%	3,483,990	-6.193%
2024-04-11	15.91	15.97000	15.6500	15.71	-1.008%	3,427,237	-8.402%
2024-04-10	16.45	16.45000	15.6900	15.87	-6.316%	6,344,884	-9.326%
2024-04-09	17.04	17.05000	16.6700	16.94	+0.118%	2,976,939	-15.053%
2024-04-08	16.75	16.93000	16.6600	16.92	+1.622%	3,895,756	-14.953%
2024-04-05	16.45	16.77500	16.2500	16.65	+0.726%	5,494,160	-13.574%
2024-04-04	16.93	17.12000	16.5200	16.53	-0.899%	6,240,863	-12.946%
2024-04-03	16.43	16.77000	16.4000	16.68	+1.275%	4,758,421	-13.729%
2024-04-02	16.35	16.50000	16.1150	16.47	-0.121%	4,246,395	-12.629%
2024-04-01	16.54	16.56000	16.3500	16.49	-0.603%	3,425,370	-12.735%
2024-03-28	16.50	16.77000	16.4800	16.59	+0.851%	4,757,341	-13.261%
2024-03-27	16.23	16.46000	16.1700	16.45	+2.492%	3,385,239	-12.523%
2024-03-26	16.12	16.21000	16.0150	16.05	+0.313%	3,667,554	-10.343%
2024-03-25	15.79	16.18000	15.7200	16.00	+1.846%	4,473,370	-10.063%
2024-03-22	16.02	16.07000	15.7000	15.71	-1.812%	2,957,872	-8.402%
2024-03-21	16.00	16.26000	15.9600	16.00	+1.074%	3,988,356	-10.063%
2024-03-20	15.34	15.95000	15.3100	15.83	+2.726%	3,635,747	-9.097%
2024-03-19	15.20	15.45000	15.2000	15.41	+0.917%	4,529,210	-6.619%
2024-03-18	15.41	15.41000	15.2100	15.27	-1.037%	2,440,462	-5.763%
2024-03-15	15.19	15.57500	15.1900	15.43	+0.260%	5,834,823	-6.740%
2024-03-14	15.59	15.68500	15.2350	15.39	-2.224%	4,453,049	-6.498%
2024-03-13	15.64	15.87000	15.5475	15.74	+1.027%	4,608,111	-8.577%
2024-03-12	15.83	15.93000	15.3500	15.58	-1.392%	5,571,209	-7.638%
2024-03-11	15.73	15.92000	15.6100	15.80	-0.504%	3,124,003	-8.924%
2024-03-08	15.84	15.98000	15.8000	15.88	+1.405%	4,784,691	-9.383%
2024-03-07	15.93	16.00000	15.6100	15.66	-0.508%	4,376,187	-8.110%
2024-03-06	15.85	15.89000	15.5600	15.74	+0.383%	3,091,750	-8.577%
2024-03-05	15.49	15.76500	15.4500	15.68	+0.320%	3,352,007	-8.227%
2024-03-04	15.51	15.89000	15.5000	15.63	+0.644%	3,268,796	-7.933%
2024-03-01	15.38	15.55000	15.1000	15.53	+0.779%	3,004,060	-7.341%
2024-02-29	15.58	15.66000	15.2600	15.41	+0.785%	7,583,825	-6.619%
2024-02-28	15.28	15.49000	15.1900	15.29	-0.714%	2,912,258	-5.886%
2024-02-27	15.24	15.40000	15.0400	15.40	+2.054%	3,753,059	-6.558%
2024-02-26	15.28	15.47500	15.0400	15.09	-1.630%	5,960,867	-4.639%
2024-02-23	15.66	15.67500	15.3200	15.34	-1.793%	6,088,790	-6.193%
2024-02-22	15.70	15.71500	15.4950	15.62	+0.257%	3,628,493	-7.875%
2024-02-21	15.47	15.61000	15.3800	15.58	+0.322%	3,212,887	-7.638%
2024-02-20	15.22	15.62000	15.1500	15.53	+0.583%	5,221,035	-7.341%
2024-02-16	15.54	15.66000	15.4000	15.44	-1.593%	4,428,537	-6.801%
2024-02-15	15.43	15.73000	15.4100	15.69	+1.488%	4,502,452	-8.286%
2024-02-14	15.40	15.55000	15.3100	15.46	+1.444%	4,021,945	-6.921%
2024-02-13	15.78	15.79000	14.9100	15.24	-6.903%	8,100,662	-5.577%
2024-02-12	15.94	16.51890	15.9400	16.37	+2.956%	3,784,540	-12.095%
2024-02-09	15.95	15.95000	15.6800	15.90	-0.063%	5,383,941	-9.497%
2024-02-08	15.92	16.03500	15.7100	15.91	-0.063%	3,192,876	-9.554%
2024-02-07	15.94	16.00500	15.4650	15.92	+0.252%	4,842,359	-9.611%
2024-02-06	15.61	15.96500	15.5800	15.88	+1.276%	5,308,449	-9.383%
2024-02-05	15.62	15.69990	15.3350	15.68	-0.948%	6,157,798	-8.227%
2024-02-02	15.84	16.02000	15.6900	15.83	-1.555%	5,836,807	-9.097%
2024-02-01	15.93	16.15500	15.5050	16.08	+1.579%	7,551,982	-10.510%
2024-01-31	15.83	16.35500	15.7950	15.83	-2.704%	6,301,935	-9.097%
2024-01-30	16.29	16.33000	16.1625	16.27	-0.853%	3,023,843	-11.555%
2024-01-29	16.19	16.44000	16.0800	16.41	+1.234%	3,815,107	-12.310%
2024-01-26	16.27	16.39000	16.1800	16.21	+0.062%	2,933,896	-11.228%
2024-01-25	16.06	16.31000	16.0350	16.20	+2.402%	4,322,186	-11.173%
2024-01-24	16.13	16.36000	15.7750	15.82	-0.815%	5,819,378	-9.039%
2024-01-23	16.65	16.65000	15.9400	15.95	-8.281%	10,966,890	-9.781%
2024-01-22	17.21	17.52000	17.2050	17.39	+1.755%	7,378,624	-17.251%
2024-01-19	16.67	17.11000	16.4800	17.09	+3.263%	4,924,628	-15.799%
2024-01-18	16.77	16.77000	16.3300	16.55	-0.601%	3,933,018	-13.051%
2024-01-17	16.54	16.77500	16.5100	16.65	-1.654%	4,196,098	-13.574%
2024-01-16	17.03	17.10500	16.8200	16.93	-2.025%	8,378,719	-15.003%
2024-01-12	17.83	17.87000	17.2650	17.28	-2.041%	4,758,639	-16.725%
2024-01-11	17.86	18.12500	17.4900	17.64	-1.232%	4,955,599	-18.424%
2024-01-10	17.76	17.87000	17.6350	17.86	+0.563%	4,899,348	-19.429%
2024-01-09	17.97	18.12000	17.7200	17.76	-2.525%	4,260,190	-18.975%
2024-01-08	17.86	18.28000	17.7900	18.22	+1.788%	4,504,426	-21.021%
2024-01-05	17.39	18.02500	17.3300	17.90	+2.286%	6,173,535	-19.609%
2024-01-04	17.36	17.62500	17.2501	17.50	+1.332%	4,227,669	-17.771%
2024-01-03	17.50	17.52480	17.1400	17.27	-2.704%	4,198,978	-16.676%
2024-01-02	17.71	17.86000	17.5200	17.75	-0.504%	4,070,937	-18.930%
2023-12-29	17.94	18.08500	17.7900	17.84	-1.273%	2,261,291	-19.339%
2023-12-28	17.95	18.16500	17.9100	18.07	+0.166%	2,129,485	-20.365%
2023-12-27	18.01	18.10000	17.9000	18.04	+0.445%	2,772,744	-20.233%
2023-12-26	17.72	18.01000	17.6550	17.96	+1.469%	2,909,467	-19.878%
2023-12-22	17.60	17.82000	17.5200	17.70	+1.259%	3,356,725	-18.701%
2023-12-21	17.20	17.49000	17.1400	17.48	+2.342%	3,895,800	-17.677%
2023-12-20	17.49	17.60500	17.0800	17.08	-2.955%	4,517,411	-15.749%
2023-12-19	17.42	17.77000	17.3400	17.60	+1.499%	3,928,088	-18.239%
2023-12-18	17.60	17.68000	17.3100	17.34	-1.140%	3,644,455	-17.013%
2023-12-15	17.51	17.68500	17.2950	17.54	-0.228%	11,243,057	-17.959%
2023-12-14	16.80	17.71000	16.7800	17.58	+7.589%	11,535,782	-18.146%

document.getElementById("sqqX4Z").onerror = function(){this.style.display='none';}; .dark-mode .zdYmx7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdYmx7{ color: #333333; background-color: white; border: 2px solid #333333; }IVZInvesco LTDstock NYSE

IVZ
Invesco LTD
stock NYSE