Dark

IVZ
Invesco LTD
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

32.86USD-1.351%(-0.45)2,777,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:22:30 AM EDT

32.85USD-1.381%(-0.46)0

After-hours

Aug 28, 2026 4:51:30 PM EDT

32.86USD0.000%(0.00)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	33.5100	33.5200	32.6500	32.8600	-1.351%	2,777,033	0.000%
2026-08-27	32.9500	33.6450	32.8500	33.3100	+1.001%	2,629,513	-1.351%
2026-08-26	32.7300	33.3100	32.3700	32.9800	+0.795%	3,622,218	-0.364%
2026-08-25	32.5700	32.9950	32.3800	32.7200	+0.832%	2,917,212	+0.428%
2026-08-24	32.0700	32.6350	31.9000	32.4500	+1.343%	2,803,435	+1.263%
2026-08-21	31.8900	32.3200	31.7201	32.0200	+2.105%	3,094,650	+2.623%
2026-08-20	32.1200	32.3500	31.1950	31.3600	-2.639%	4,467,512	+4.783%
2026-08-19	32.8000	32.8000	32.0750	32.2100	-0.525%	3,267,525	+2.018%
2026-08-18	32.4100	32.6200	31.9200	32.3800	-0.583%	4,061,072	+1.482%
2026-08-17	32.4400	32.8000	32.1620	32.5700	+0.061%	4,047,808	+0.890%
2026-08-14	32.0000	32.6550	31.9000	32.5500	+0.587%	4,434,259	+0.952%
2026-08-13	31.7000	32.4050	31.6500	32.3600	+2.600%	3,746,724	+1.545%
2026-08-12	31.7100	31.8050	31.1000	31.5400	+0.574%	6,381,535	+4.185%
2026-08-11	31.7100	32.2500	31.3400	31.3600	-1.197%	3,474,646	+4.783%
2026-08-10	31.4500	32.1700	31.2000	31.7400	+0.507%	4,184,670	+3.529%
2026-08-07	31.8300	31.9200	31.5150	31.5800	-0.347%	4,619,579	+4.053%
2026-08-06	32.0000	32.5500	31.6800	31.6900	-1.000%	5,207,799	+3.692%
2026-08-05	32.0000	32.4400	31.7500	32.0100	+0.031%	6,861,883	+2.655%
2026-08-04	31.3500	32.0600	31.2600	32.0000	+3.526%	5,865,664	+2.688%
2026-08-03	29.6700	30.9200	29.6450	30.9100	+4.426%	4,767,523	+6.309%
2026-07-31	29.7300	29.9200	29.2900	29.6000	+0.612%	4,722,862	+11.014%
2026-07-30	28.4900	29.5750	28.1450	29.4200	+4.809%	4,394,529	+11.693%
2026-07-29	28.9900	29.3700	27.8600	28.0700	-4.621%	6,412,802	+17.064%
2026-07-28	29.8800	30.3600	29.0600	29.4300	-2.258%	8,538,523	+11.655%
2026-07-27	30.3900	30.6300	29.6500	30.1100	+0.601%	7,347,402	+9.133%
2026-07-24	30.0600	30.3650	29.8100	29.9300	+0.436%	3,335,996	+9.790%
2026-07-23	30.1300	30.4900	29.7550	29.8000	-2.295%	3,558,133	+10.268%
2026-07-22	30.0000	30.6600	29.9200	30.5000	+1.329%	5,695,975	+7.738%
2026-07-21	29.9200	30.3800	29.6250	30.1000	+1.483%	4,380,744	+9.169%
2026-07-20	29.7600	30.1500	29.5210	29.6600	+0.101%	4,647,149	+10.789%
2026-07-17	29.7500	29.9150	29.3100	29.6300	-2.211%	5,798,639	+10.901%
2026-07-16	30.0000	31.0200	30.0000	30.3000	0.000%	4,669,237	+8.449%
2026-07-15	29.3000	30.5300	28.9900	30.3000	+5.465%	6,265,161	+8.449%
2026-07-14	28.6000	28.8150	28.3600	28.7300	+1.162%	4,108,780	+14.375%
2026-07-13	29.0800	29.1530	28.1600	28.4000	-2.001%	4,766,242	+15.704%
2026-07-10	29.3300	29.6800	28.8050	28.9800	+1.293%	3,991,667	+13.389%
2026-07-09	27.2800	28.7000	27.2800	28.6100	+5.845%	4,557,369	+14.855%
2026-07-08	26.9500	27.2700	26.5400	27.0300	-1.350%	6,745,498	+21.569%
2026-07-07	27.8600	27.9100	27.1400	27.4000	-1.545%	4,009,640	+19.927%
2026-07-06	27.1500	27.9450	26.9731	27.8300	+3.036%	2,860,353	+18.074%
2026-07-02	27.4500	27.6800	26.5850	27.0100	+0.671%	3,173,032	+21.659%
2026-07-01	26.3400	27.4000	26.2300	26.8300	+1.667%	5,218,468	+22.475%
2026-06-30	26.3500	26.6100	26.2450	26.3900	+0.342%	5,008,598	+24.517%
2026-06-29	25.9500	26.4200	25.7500	26.3000	+0.535%	4,146,601	+24.943%
2026-06-26	26.1500	26.4400	25.8800	26.1600	+1.121%	6,440,670	+25.612%
2026-06-25	26.4300	26.6800	25.7100	25.8700	-0.385%	3,990,095	+27.020%
2026-06-24	26.9600	27.0700	25.5900	25.9700	-3.886%	8,747,198	+26.531%
2026-06-23	28.2100	28.4900	26.6850	27.0200	-6.115%	11,272,995	+21.614%
2026-06-22	28.2300	28.7800	28.0600	28.7800	+2.274%	3,656,588	+14.177%
2026-06-18	29.1600	29.3000	27.8100	28.1400	-2.258%	11,867,814	+16.773%
2026-06-17	29.2100	29.6500	28.6500	28.7900	-1.404%	5,777,337	+14.137%
2026-06-16	29.4300	29.5900	29.0900	29.2000	+0.344%	2,901,079	+12.534%
2026-06-15	29.6000	29.8150	29.0500	29.1000	+0.622%	3,339,824	+12.921%
2026-06-12	28.6400	29.1300	28.4800	28.9200	+2.227%	3,024,871	+13.624%
2026-06-11	27.5800	28.3000	27.3250	28.2900	+3.023%	5,253,547	+16.154%
2026-06-10	27.6000	28.2800	27.3116	27.4600	-1.612%	4,625,931	+19.665%
2026-06-09	27.8900	28.5400	27.2300	27.9100	+1.307%	6,131,472	+17.736%
2026-06-08	27.8400	28.1400	27.4400	27.5500	+0.731%	6,029,679	+19.274%
2026-06-05	28.0000	28.0850	27.2150	27.3500	-2.911%	6,776,872	+20.146%
2026-06-04	27.2100	28.2900	27.0800	28.1700	+4.566%	2,924,942	+16.649%
2026-06-03	27.0300	27.2100	26.7200	26.9400	-2.321%	3,928,519	+21.975%
2026-06-02	27.4600	28.0900	27.0200	27.5800	-0.145%	8,321,402	+19.144%
2026-06-01	28.0800	28.5000	27.2800	27.6200	-2.952%	8,460,562	+18.972%
2026-05-29	28.0400	28.7100	27.7900	28.4600	+1.426%	7,973,060	+15.460%
2026-05-28	27.3500	28.1550	27.1000	28.0600	+1.630%	4,699,419	+17.106%
2026-05-27	27.8700	27.8700	27.3800	27.6100	-0.289%	2,262,824	+19.015%
2026-05-26	27.3100	27.7000	27.3000	27.6900	+2.366%	2,666,570	+18.671%
2026-05-22	27.0700	27.3000	27.0000	27.0500	+0.259%	2,603,913	+21.479%
2026-05-21	26.6400	27.1500	26.5300	26.9800	0.000%	4,385,459	+21.794%
2026-05-20	26.7300	27.1600	26.3600	26.9800	+1.927%	4,232,771	+21.794%
2026-05-19	27.2300	27.3200	26.4600	26.4700	-3.359%	7,797,166	+24.141%
2026-05-18	27.1700	27.6000	27.0100	27.3900	+0.996%	2,694,270	+19.971%
2026-05-15	27.2600	27.2850	26.7000	27.1200	-2.200%	4,083,619	+21.165%
2026-05-14	28.4700	28.6000	27.4950	27.7300	-1.282%	4,443,034	+18.500%
2026-05-13	28.3000	28.3000	27.4450	28.0900	-1.022%	4,838,685	+16.981%
2026-05-12	27.9900	28.4550	27.7000	28.3800	+1.393%	5,210,718	+15.786%
2026-05-11	27.6600	27.9900	27.5450	27.9900	+1.450%	3,865,491	+17.399%
2026-05-08	27.0900	27.6150	26.7900	27.5900	+2.833%	4,883,793	+19.101%
2026-05-07	27.5200	27.6900	26.7550	26.8300	-1.901%	4,832,083	+22.475%
2026-05-06	27.3500	27.7350	27.0800	27.3500	+1.938%	5,042,569	+20.146%
2026-05-05	26.2200	27.0700	26.0650	26.8300	+3.034%	5,289,047	+22.475%
2026-05-04	25.7400	26.5700	25.7374	26.0400	+0.579%	3,876,233	+26.190%
2026-05-01	26.2900	26.4600	25.8500	25.8900	-1.221%	3,411,456	+26.922%
2026-04-30	25.6100	26.2700	25.2900	26.2100	+2.223%	6,222,247	+25.372%
2026-04-29	25.7600	25.9100	25.3700	25.6400	-0.851%	7,473,884	+28.159%
2026-04-28	25.1400	26.4900	24.6423	25.8600	+1.491%	10,784,596	+27.069%
2026-04-27	25.5200	25.9100	22.6200	25.4800	-0.118%	8,988,891	+28.964%
2026-04-24	25.4000	25.8000	25.1700	25.5100	+0.552%	6,230,012	+28.812%
2026-04-23	25.3400	25.8300	25.0100	25.3700	-0.743%	4,802,831	+29.523%
2026-04-22	25.2800	25.6450	25.0750	25.5600	+2.363%	5,449,423	+28.560%
2026-04-21	24.9500	25.5637	24.9400	24.9700	+0.080%	4,251,693	+31.598%
2026-04-20	24.5700	25.1300	24.5650	24.9500	+0.564%	7,718,954	+31.703%
2026-04-17	24.4600	25.0900	24.3000	24.8100	+3.332%	7,682,014	+32.447%
2026-04-16	24.7200	24.8800	23.4100	24.0100	-2.833%	8,847,737	+36.860%
2026-04-15	24.8600	25.1450	24.5300	24.7100	-0.040%	5,588,074	+32.983%
2026-04-14	24.5500	24.9350	24.4900	24.7200	+1.728%	7,077,795	+32.929%
2026-04-13	23.2900	24.3100	23.2500	24.3000	+3.053%	4,856,516	+35.226%
2026-04-10	23.4500	23.8900	23.3800	23.5800	+0.042%	4,124,869	+39.355%
2026-04-09	24.0900	24.1100	23.4700	23.5700	-2.644%	7,502,815	+39.415%
2026-04-08	23.9000	24.3050	23.8000	24.2100	+6.324%	6,107,747	+35.729%
2026-04-07	22.4900	22.9300	21.8200	22.7700	-0.481%	8,537,133	+44.313%
2026-04-06	23.9300	23.9600	22.5950	22.8800	-5.220%	11,084,672	+43.619%
2026-04-02	23.4200	24.4500	23.3200	24.1400	-0.740%	3,038,091	+36.123%
2026-04-01	24.5000	24.7900	24.2450	24.3200	+0.124%	4,548,771	+35.115%
2026-03-31	23.8600	24.4200	23.5500	24.2900	+4.294%	5,626,093	+35.282%
2026-03-30	23.4700	23.7900	23.0800	23.2900	+0.388%	3,535,174	+41.091%
2026-03-27	23.8700	23.8800	23.1100	23.2000	-3.734%	4,189,971	+41.638%
2026-03-26	23.9800	24.3350	23.7900	24.1000	-1.067%	3,892,384	+36.349%
2026-03-25	24.3500	24.6000	23.9700	24.3600	+1.585%	3,541,297	+34.893%
2026-03-24	23.4300	24.3000	23.3500	23.9800	+0.883%	3,903,243	+37.031%
2026-03-23	24.0000	24.3100	23.6700	23.7700	+2.413%	5,747,085	+38.241%
2026-03-20	23.3000	23.4100	22.8000	23.2100	-0.429%	9,121,575	+41.577%
2026-03-19	23.0300	23.6000	22.9500	23.3100	-0.470%	4,291,784	+40.970%
2026-03-18	23.5000	24.0700	23.3800	23.4200	-1.306%	4,190,227	+40.307%
2026-03-17	23.4800	23.9300	23.4800	23.7300	+3.040%	3,901,324	+38.475%
2026-03-16	23.5100	23.6800	23.0200	23.0300	+0.130%	4,059,854	+42.683%
2026-03-13	23.1500	23.4700	22.9300	23.0000	+0.437%	3,877,047	+42.870%
2026-03-12	23.1000	23.4100	22.6700	22.9000	-4.384%	5,153,520	+43.493%
2026-03-11	23.8500	24.0000	23.1800	23.9500	-0.083%	5,203,307	+37.203%
2026-03-10	23.9200	24.5450	23.5800	23.9700	+0.377%	5,181,591	+37.088%
2026-03-09	23.1700	23.9600	22.4100	23.8800	+0.887%	6,089,174	+37.605%
2026-03-06	23.9400	24.0675	23.1700	23.6700	-4.286%	9,877,925	+38.826%
2026-03-05	25.0000	25.5700	24.2250	24.7300	-2.098%	6,166,102	+32.875%
2026-03-04	25.5600	25.7600	25.1100	25.2600	-0.276%	6,142,969	+30.087%
2026-03-03	25.1000	25.8500	24.7400	25.3300	-3.062%	6,019,505	+29.728%
2026-03-02	25.5000	26.4100	25.3820	26.1300	-0.495%	5,115,477	+25.756%
2026-02-27	26.4800	26.5450	25.7300	26.2600	-3.064%	5,285,425	+25.133%
2026-02-26	26.9100	27.2700	26.6750	27.0900	+1.158%	3,358,021	+21.299%
2026-02-25	26.2700	26.8500	26.0500	26.7800	+2.527%	3,264,658	+22.704%
2026-02-24	25.4200	26.4100	25.1900	26.1200	+3.610%	4,716,287	+25.804%
2026-02-23	26.3100	26.3600	24.9150	25.2100	-4.760%	4,403,081	+30.345%
2026-02-20	26.2200	26.6200	25.8500	26.4700	+0.417%	4,738,827	+24.141%
2026-02-19	26.5000	26.6450	25.8550	26.3600	-1.421%	2,580,647	+24.659%
2026-02-18	26.4300	27.0150	26.2100	26.7400	+1.288%	6,258,448	+22.887%
2026-02-17	26.6000	26.9700	26.2300	26.4000	-0.452%	5,474,834	+24.470%
2026-02-13	26.2300	26.5700	25.7100	26.5200	+1.106%	3,785,725	+23.906%
2026-02-12	26.9100	27.1300	25.3300	26.2300	-0.794%	8,607,732	+25.276%
2026-02-11	27.7900	27.7900	25.9100	26.4400	-3.115%	6,034,106	+24.281%
2026-02-10	27.1500	27.7100	26.8400	27.2900	+1.488%	6,836,698	+20.410%
2026-02-09	26.6500	27.2650	26.6500	26.8900	+0.261%	5,154,411	+22.202%
2026-02-06	26.4000	26.9650	26.1700	26.8200	+4.075%	6,239,229	+22.521%
2026-02-05	26.4700	26.6700	25.6550	25.7700	-3.987%	8,850,925	+27.513%
2026-02-04	26.6900	27.2650	26.1250	26.8400	+1.168%	12,065,847	+22.429%
2026-02-03	27.4600	27.6700	25.7850	26.5300	-3.211%	6,849,383	+23.860%
2026-02-02	27.1600	27.5950	26.7700	27.4100	+0.440%	6,170,023	+19.883%
2026-01-30	27.6200	28.2300	27.1300	27.2900	-1.551%	10,813,271	+20.410%
2026-01-29	27.8300	28.2000	27.1750	27.7200	+0.581%	4,984,611	+18.543%
2026-01-28	26.9000	27.9210	26.8100	27.5600	+1.473%	8,674,631	+19.231%
2026-01-27	29.2550	29.2550	26.5100	27.1600	-5.134%	11,825,975	+20.987%
2026-01-26	28.5500	28.7850	28.4600	28.6300	+0.810%	7,029,871	+14.775%
2026-01-23	29.0400	29.1300	28.3200	28.4000	-2.873%	4,411,455	+15.704%
2026-01-22	29.4800	29.6100	29.0700	29.2400	+0.240%	4,251,470	+12.380%
2026-01-21	28.6600	29.5500	28.3350	29.1700	+4.515%	5,204,586	+12.650%
2026-01-20	28.6400	28.9800	27.8550	27.9100	-5.197%	6,071,812	+17.736%
2026-01-16	29.2300	29.5100	29.1200	29.4400	+0.170%	4,823,554	+11.617%
2026-01-15	28.4500	29.4500	28.3900	29.3900	+4.035%	5,061,458	+11.807%
2026-01-14	28.3200	28.5200	27.9500	28.2500	-0.177%	9,724,631	+16.319%
2026-01-13	28.7950	28.8500	28.2700	28.3000	-1.599%	5,973,919	+16.113%
2026-01-12	28.3000	29.0500	28.1200	28.7600	+0.665%	6,473,711	+14.256%
2026-01-09	28.3000	28.6400	27.9650	28.5700	+1.061%	5,491,715	+15.016%
2026-01-08	27.6700	28.4100	27.6450	28.2700	+2.095%	4,381,516	+16.236%
2026-01-07	28.1000	28.1500	27.4250	27.6900	-1.982%	4,161,852	+18.671%
2026-01-06	28.1500	28.3400	27.7700	28.2500	+0.320%	6,517,010	+16.319%
2026-01-05	26.9400	28.4400	26.9400	28.1600	+4.529%	8,960,042	+16.690%
2026-01-02	26.4300	26.9690	26.3300	26.9400	+2.550%	3,293,578	+21.975%
2025-12-31	26.4700	26.5450	26.2700	26.2700	-0.718%	2,937,480	+25.086%
2025-12-30	26.8900	26.9600	26.4200	26.4600	-1.416%	2,660,222	+24.187%
2025-12-29	26.9000	26.9050	26.6150	26.8400	-0.445%	3,357,095	+22.429%
2025-12-26	27.2400	27.2600	26.8900	26.9600	-0.919%	2,379,190	+21.884%
2025-12-24	27.2300	27.2700	27.1100	27.2100	+0.443%	1,296,514	+20.764%
2025-12-23	27.3100	27.4300	27.0500	27.0900	-0.914%	4,036,809	+21.299%
2025-12-22	27.1400	27.4800	27.1200	27.3400	+1.259%	6,009,481	+20.190%
2025-12-19	26.5500	27.1800	26.4300	27.0000	+1.964%	9,079,657	+21.704%
2025-12-18	26.6900	27.0800	26.3600	26.4800	+0.303%	4,511,471	+24.094%
2025-12-17	26.5900	26.8250	26.3250	26.4000	+1.421%	5,707,368	+24.470%
2025-12-16	26.0600	26.3450	25.9046	26.0300	-0.038%	4,799,461	+26.239%
2025-12-15	26.4500	26.6300	26.0100	26.0400	-0.838%	4,398,650	+26.190%
2025-12-12	27.1400	27.1600	26.1600	26.2600	-2.741%	5,612,047	+25.133%
2025-12-11	26.7900	27.3050	26.7200	27.0000	+0.260%	4,952,846	+21.704%
2025-12-10	26.6600	26.9950	25.9600	26.9300	+1.469%	4,868,703	+22.020%
2025-12-09	25.5700	26.6299	25.5700	26.5400	+2.828%	4,776,159	+23.813%
2025-12-08	26.2400	26.2400	25.4450	25.8100	-1.639%	6,044,735	+27.315%
2025-12-05	25.2500	26.3900	25.2000	26.2400	+4.086%	11,943,612	+25.229%
2025-12-04	24.6900	25.7000	24.5900	25.2100	+3.362%	8,686,282	+30.345%
2025-12-03	24.2600	24.7300	24.2600	24.3900	+0.619%	6,340,200	+34.727%
2025-12-02	24.7000	24.7300	24.2100	24.2400	-1.703%	5,887,311	+35.561%
2025-12-01	24.2700	24.7200	23.9736	24.6600	+0.859%	7,919,955	+33.252%
2025-11-28	24.5400	24.6050	24.3850	24.4500	-0.326%	1,388,274	+34.397%
2025-11-26	24.3000	24.7900	24.2400	24.5300	+1.238%	3,556,318	+33.958%
2025-11-25	23.7500	24.3450	23.4200	24.2300	+1.764%	3,800,539	+35.617%
2025-11-24	23.2900	23.9300	23.1400	23.8100	+2.541%	3,218,254	+38.009%
2025-11-21	22.8000	23.3450	22.3200	23.2200	+2.291%	6,129,002	+41.516%
2025-11-20	23.3200	23.7500	22.6750	22.7000	-0.960%	4,296,186	+44.758%
2025-11-19	22.6400	23.0450	22.5700	22.9200	+1.147%	2,807,535	+43.368%
2025-11-18	22.2900	22.9700	22.1000	22.6600	+0.980%	4,089,307	+45.013%
2025-11-17	23.3600	23.4300	22.2400	22.4400	-4.592%	3,359,767	+46.435%
2025-11-14	23.5400	23.9300	23.1500	23.5200	-1.918%	3,892,650	+39.711%
2025-11-13	24.4700	24.5600	23.8850	23.9800	-2.758%	3,149,636	+37.031%
2025-11-12	24.1100	24.7150	24.0800	24.6600	+3.266%	3,333,732	+33.252%
2025-11-11	23.6400	24.2550	23.6300	23.8800	+1.015%	3,949,609	+37.605%
2025-11-10	23.7700	23.8497	23.3450	23.6400	+1.155%	3,182,499	+39.002%
2025-11-07	23.1800	23.3850	22.6000	23.3700	-0.086%	5,393,941	+40.608%
2025-11-06	23.4100	23.7900	23.0700	23.3900	+0.086%	5,211,997	+40.487%
2025-11-05	23.3300	23.5450	23.0200	23.3700	+0.559%	3,958,152	+40.608%
2025-11-04	23.2700	23.6100	23.1500	23.2400	-1.442%	4,174,637	+41.394%
2025-11-03	23.6800	23.7000	23.2450	23.5800	-0.506%	3,713,723	+39.355%
2025-10-31	23.5100	23.7950	23.4150	23.7000	+0.937%	5,898,780	+38.650%
2025-10-30	24.0300	24.2100	23.4500	23.4800	-2.573%	4,330,600	+39.949%
2025-10-29	23.9200	24.5900	23.8300	24.1000	+0.584%	10,981,641	+36.349%
2025-10-28	23.5600	24.7500	23.4200	23.9600	+2.131%	10,492,818	+37.145%
2025-10-27	23.0800	23.9350	23.0800	23.4600	+2.000%	10,798,267	+40.068%
2025-10-24	23.0100	23.7750	20.6700	23.0000	+1.411%	23,591,170	+42.870%
2025-10-23	22.9400	22.9900	22.5300	22.6800	-0.439%	3,787,353	+44.885%
2025-10-22	22.9700	23.0700	22.5250	22.7800	-0.697%	2,888,259	+44.249%
2025-10-21	22.7700	23.1000	22.7200	22.9400	+0.438%	3,808,372	+43.243%
2025-10-20	22.9900	23.0600	22.8000	22.8400	+0.219%	5,444,872	+43.870%
2025-10-17	22.8200	22.9300	22.4100	22.7900	-0.044%	3,803,063	+44.186%
2025-10-16	23.6900	23.7100	22.6650	22.8000	-3.390%	3,715,904	+44.123%
2025-10-15	23.7300	23.9800	23.2700	23.6000	+0.640%	3,130,987	+39.237%
2025-10-14	22.9300	23.7450	22.7500	23.4500	+0.687%	7,261,793	+40.128%
2025-10-13	23.0100	23.3799	22.8250	23.2900	+3.649%	5,613,687	+41.091%
2025-10-10	24.0300	24.3356	22.4400	22.4700	-5.983%	6,397,187	+46.239%
2025-10-09	24.1100	24.2400	23.8600	23.9000	-0.417%	2,313,766	+37.490%
2025-10-08	24.1500	24.2100	23.7600	24.0000	-0.415%	3,893,041	+36.917%
2025-10-07	24.1200	24.3000	23.8400	24.1000	-0.124%	3,996,275	+36.349%
2025-10-06	24.0800	24.5400	23.7300	24.1300	+0.374%	4,159,205	+36.179%
2025-10-03	23.8700	24.2100	23.7950	24.0400	+1.821%	4,505,948	+36.689%
2025-10-02	23.1100	23.8300	23.1071	23.6100	+2.252%	4,311,434	+39.178%
2025-10-01	22.8600	23.1500	22.6750	23.0900	+0.654%	4,416,978	+42.313%
2025-09-30	23.0000	23.2000	22.5700	22.9400	-0.261%	4,944,578	+43.243%
2025-09-29	22.8500	23.0000	22.6250	23.0000	+1.232%	3,425,532	+42.870%
2025-09-26	22.3900	22.8700	22.3850	22.7200	+1.610%	4,047,380	+44.630%
2025-09-25	21.9200	22.3850	21.9000	22.3600	+0.812%	3,056,005	+46.959%
2025-09-24	22.4700	22.5101	22.0450	22.1800	-1.115%	3,631,185	+48.151%
2025-09-23	22.6500	22.9850	22.3100	22.4300	-0.620%	5,992,810	+46.500%
2025-09-22	22.4200	22.8050	22.3450	22.5700	+0.356%	4,900,915	+45.591%
2025-09-19	22.6900	22.7250	22.1950	22.4900	-0.706%	10,276,533	+46.109%
2025-09-18	22.3600	22.7090	22.2000	22.6500	+2.165%	3,253,569	+45.077%
2025-09-17	22.1200	22.5900	21.9450	22.1700	+0.317%	3,153,119	+48.218%
2025-09-16	22.3500	22.4500	21.8850	22.1000	-1.074%	3,111,269	+48.688%
2025-09-15	22.5100	22.7250	22.3100	22.3400	-0.401%	3,893,799	+47.090%
2025-09-12	22.4100	22.5300	22.2750	22.4300	-0.532%	2,512,728	+46.500%
2025-09-11	22.2500	22.7751	22.2300	22.5500	+1.760%	3,874,294	+45.721%
2025-09-10	22.2400	22.3650	22.0500	22.1600	-0.315%	2,892,176	+48.285%
2025-09-09	22.0500	22.5600	21.9750	22.2300	+1.045%	5,085,535	+47.818%
2025-09-08	22.0000	22.1550	21.8300	22.0000	+0.045%	5,746,221	+49.364%
2025-09-05	22.1000	22.2500	21.5850	21.9900	+0.137%	2,834,006	+49.432%
2025-09-04	21.8100	21.9800	21.7100	21.9600	+1.198%	2,590,379	+49.636%
2025-09-03	21.4500	21.7400	21.3650	21.7000	+0.231%	2,928,947	+51.429%
2025-09-02	21.3800	21.6600	21.0750	21.6500	-1.096%	4,734,136	+51.778%
2025-08-29	22.0200	22.1700	21.8050	21.8900	-0.771%	4,221,755	+50.114%
2025-08-28	22.1900	22.2500	21.8250	22.0600	+0.045%	3,387,013	+48.957%
2025-08-27	21.8600	22.2450	21.8200	22.0500	+0.547%	4,823,574	+49.025%
2025-08-26	21.6000	21.9500	21.5700	21.9300	+1.434%	4,217,949	+49.840%
2025-08-25	21.5600	21.7350	21.4950	21.6200	+0.325%	3,048,088	+51.989%
2025-08-22	20.8300	21.6399	20.7700	21.5500	+4.257%	3,396,189	+52.483%
2025-08-21	20.6100	20.7850	20.5800	20.6700	-0.529%	2,148,945	+58.974%
2025-08-20	20.7300	20.8750	20.4800	20.7800	-0.240%	3,502,686	+58.133%
2025-08-19	21.0200	21.0850	20.6700	20.8300	-0.810%	3,545,416	+57.753%
2025-08-18	20.9800	21.1200	20.9400	21.0000	-0.568%	3,514,044	+56.476%
2025-08-15	21.3900	21.4200	20.9300	21.1200	-1.031%	4,019,093	+55.587%
2025-08-14	21.1300	21.3800	21.0000	21.3400	-0.836%	3,769,728	+53.983%
2025-08-13	21.0500	21.5500	21.0300	21.5200	+2.281%	5,014,171	+52.695%
2025-08-12	20.7600	21.1200	20.6400	21.0400	+2.885%	4,191,267	+56.179%
2025-08-11	20.7500	20.8400	20.4100	20.4500	-1.303%	6,822,921	+60.685%
2025-08-08	20.7800	20.9700	20.5650	20.7200	+0.729%	2,905,797	+58.591%
2025-08-07	21.3500	21.3500	20.5350	20.5700	-2.512%	4,723,063	+59.747%
2025-08-06	21.2000	21.3000	21.0200	21.1000	-0.331%	6,627,457	+55.735%
2025-08-05	21.1100	21.2300	20.7300	21.1700	+0.810%	6,340,419	+55.220%
2025-08-04	20.9300	21.1050	20.7100	21.0000	+1.892%	5,792,607	+56.476%
2025-08-01	20.5800	20.8050	20.0800	20.6100	-1.904%	7,071,904	+59.437%
2025-07-31	21.4800	21.6800	20.9050	21.0100	-2.188%	7,072,026	+56.402%
2025-07-30	21.7200	21.8501	21.3050	21.4800	-1.105%	6,512,159	+52.980%
2025-07-29	21.8400	21.8400	21.4700	21.7200	+0.185%	6,715,154	+51.289%
2025-07-28	21.7600	21.8100	21.4800	21.6800	-0.596%	4,263,437	+51.568%
2025-07-25	21.5500	21.8400	21.2700	21.8100	+1.773%	4,955,058	+50.665%
2025-07-24	21.4500	21.6500	21.2600	21.4300	-0.047%	7,930,015	+53.336%
2025-07-23	21.4100	21.6500	21.0200	21.4400	+0.894%	14,318,409	+53.265%
2025-07-22	20.0400	21.6850	20.0000	21.2500	+5.198%	16,474,043	+54.635%
2025-07-21	20.2100	20.6300	20.0200	20.2000	+1.406%	20,655,934	+62.673%
2025-07-18	17.8950	20.0450	17.7100	19.9200	+15.278%	35,673,235	+64.960%
2025-07-17	16.8500	17.2950	16.8450	17.2800	+2.370%	5,059,031	+90.162%
2025-07-16	16.8700	16.9600	16.4900	16.8800	+0.836%	5,831,685	+94.668%
2025-07-15	17.3700	17.4300	16.7300	16.7400	-3.460%	6,692,396	+96.296%
2025-07-14	17.3900	17.4450	17.2450	17.3400	-0.516%	4,294,841	+89.504%
2025-07-11	17.3000	17.5200	17.2350	17.4300	+0.172%	4,646,776	+88.526%
2025-07-10	17.0100	17.5300	16.9600	17.4000	+2.655%	5,242,524	+88.851%
2025-07-09	16.9000	17.0750	16.8250	16.9500	+1.558%	5,265,411	+93.864%
2025-07-08	16.8000	16.9600	16.6400	16.6900	-0.179%	5,293,696	+96.884%
2025-07-07	16.6300	16.9450	16.6100	16.7200	-0.060%	5,934,877	+96.531%
2025-07-03	16.7100	16.7950	16.6500	16.7300	+0.844%	2,854,960	+96.414%
2025-07-02	16.3100	16.6193	16.2000	16.5900	+2.597%	4,995,442	+98.071%
2025-07-01	15.6100	16.3300	15.6100	16.1700	+2.536%	4,306,252	+103.216%
2025-06-30	15.7100	15.8250	15.6700	15.7700	+0.446%	3,578,105	+108.370%
2025-06-27	15.6600	15.7850	15.5400	15.7000	+0.770%	4,751,251	+109.299%
2025-06-26	15.3400	15.6000	15.3000	15.5800	+2.164%	3,716,895	+110.911%
2025-06-25	15.2600	15.2900	15.1300	15.2500	-0.262%	3,253,857	+115.475%
2025-06-24	15.0900	15.4400	15.0550	15.2900	+2.411%	5,239,538	+114.912%
2025-06-23	14.7200	14.9850	14.5050	14.9300	+0.810%	4,608,404	+120.094%
2025-06-20	14.8200	14.9600	14.7600	14.8100	+0.611%	8,798,494	+121.877%
2025-06-18	14.4800	14.9050	14.4800	14.7200	+1.377%	5,322,732	+123.234%
2025-06-17	14.7300	14.8150	14.4550	14.5200	-2.090%	3,867,058	+126.309%
2025-06-16	14.7000	14.9150	14.6100	14.8300	+2.065%	5,043,127	+121.578%
2025-06-13	14.6400	14.8050	14.4500	14.5300	-2.809%	5,120,729	+126.153%
2025-06-12	14.8800	14.9800	14.6850	14.9500	-0.796%	5,505,738	+119.799%
2025-06-11	14.8800	15.1800	14.7650	15.0700	+1.756%	4,920,153	+118.049%
2025-06-10	14.7700	14.9700	14.6300	14.8100	+0.886%	4,739,481	+121.877%
2025-06-09	14.5800	14.8860	14.4400	14.6800	+2.015%	6,964,368	+123.842%
2025-06-06	14.4900	14.5550	14.2900	14.3900	+0.982%	6,668,648	+128.353%
2025-06-05	14.4300	14.5000	14.1650	14.2500	-1.179%	5,911,733	+130.596%
2025-06-04	14.5400	14.5500	14.4000	14.4200	-0.208%	4,749,936	+127.878%
2025-06-03	14.3400	14.5100	14.1500	14.4500	+0.487%	5,522,318	+127.405%
2025-06-02	14.4200	14.4450	14.1750	14.3800	-0.553%	3,348,706	+128.512%
2025-05-30	14.6400	14.7000	14.3700	14.4600	-1.966%	5,142,279	+127.248%
2025-05-29	14.7000	14.8100	14.5500	14.7500	+1.794%	6,539,235	+122.780%
2025-05-28	14.7600	14.7800	14.4850	14.4900	-1.829%	4,517,660	+126.777%
2025-05-27	14.6200	14.8200	14.4599	14.7600	+2.643%	4,847,305	+122.629%
2025-05-23	14.1900	14.4950	14.1000	14.3800	-1.372%	4,199,117	+128.512%
2025-05-22	14.6200	14.7000	14.5000	14.5800	-0.410%	5,970,623	+125.377%
2025-05-21	15.0000	15.0900	14.6000	14.6400	-3.430%	4,110,583	+124.454%
2025-05-20	15.2000	15.3192	15.0950	15.1600	-1.109%	4,193,165	+116.755%
2025-05-19	15.1900	15.3800	15.0900	15.3300	-0.712%	2,405,362	+114.351%
2025-05-16	15.3400	15.4550	15.2800	15.4400	+0.783%	4,291,107	+112.824%
2025-05-15	15.3600	15.4500	15.2550	15.3200	-1.034%	3,538,341	+114.491%
2025-05-14	15.4100	15.5150	15.3600	15.4800	-1.086%	5,104,791	+112.274%
2025-05-13	15.6600	15.8050	15.6000	15.6500	+0.385%	4,358,028	+109.968%
2025-05-12	15.6800	15.9800	15.5100	15.5900	+5.125%	5,319,919	+110.776%
2025-05-09	14.8300	14.8700	14.6800	14.8300	+0.542%	4,056,176	+121.578%
2025-05-08	14.5600	14.9375	14.4800	14.7500	+2.931%	4,305,008	+122.780%
2025-05-07	14.2500	14.4700	14.2150	14.3300	+1.058%	4,026,069	+129.309%
2025-05-06	14.0600	14.3600	14.0400	14.1800	-1.047%	4,933,435	+131.735%
2025-05-05	14.2800	14.6500	14.2000	14.3300	-0.555%	3,941,116	+129.309%
2025-05-02	14.2200	14.5500	14.1200	14.4100	+3.520%	4,372,065	+128.036%
2025-05-01	14.0100	14.1650	13.8600	13.9200	-0.072%	4,083,883	+136.063%
2025-04-30	13.5900	13.9800	13.4600	13.9300	-0.215%	5,413,511	+135.894%
2025-04-29	13.8500	13.9950	13.7950	13.9600	+0.143%	3,287,837	+135.387%
2025-04-28	13.9300	14.1950	13.8200	13.9400	+0.072%	5,102,327	+135.725%
2025-04-25	13.9700	14.2050	13.9000	13.9300	-0.995%	6,258,207	+135.894%
2025-04-24	13.5700	14.1500	13.4500	14.0700	+4.145%	6,606,445	+133.547%
2025-04-23	13.9500	14.3300	13.4250	13.5100	+0.148%	7,296,653	+143.227%
2025-04-22	13.3200	13.8650	13.2300	13.4900	+8.266%	12,076,734	+143.588%
2025-04-21	12.5800	12.6900	12.2700	12.4600	-2.656%	7,737,267	+163.724%
2025-04-17	12.7100	12.9700	12.6600	12.8000	+1.266%	4,677,434	+156.719%
2025-04-16	12.8300	13.0550	12.4800	12.6400	-3.364%	5,665,522	+159.968%
2025-04-15	12.9600	13.3000	12.9500	13.0800	+0.848%	6,753,314	+151.223%
2025-04-14	13.1000	13.2000	12.8000	12.9700	+1.487%	6,041,368	+153.354%
2025-04-11	12.5600	12.8450	12.1600	12.7800	+0.709%	7,808,604	+157.121%
2025-04-10	13.2200	13.5025	12.2950	12.6900	-7.033%	9,640,415	+158.944%
2025-04-09	11.6300	13.7650	11.6000	13.6500	+12.438%	11,592,487	+140.733%
2025-04-08	13.2300	13.2350	11.8650	12.1400	-4.485%	9,484,466	+170.675%
2025-04-07	12.4100	13.4600	12.2100	12.7100	-0.781%	10,658,395	+158.537%
2025-04-04	13.3500	13.4200	12.3450	12.8100	-7.375%	13,890,979	+156.518%
2025-04-03	14.7100	14.8000	13.7400	13.8300	-11.855%	10,158,487	+137.599%
2025-04-02	14.9500	15.8300	14.9400	15.6900	+3.292%	6,157,655	+109.433%
2025-04-01	15.1700	15.2750	14.9650	15.1900	+0.132%	3,046,963	+116.327%
2025-03-31	14.9700	15.2600	14.7950	15.1700	-0.132%	3,965,601	+116.612%
2025-03-28	15.4800	15.5600	15.1000	15.1900	-2.315%	3,401,131	+116.327%
2025-03-27	15.6100	15.7190	15.4100	15.5500	-0.892%	3,667,829	+111.318%
2025-03-26	15.9900	16.2200	15.6350	15.6900	-1.753%	3,600,358	+109.433%
2025-03-25	15.9300	16.1750	15.8250	15.9700	+0.694%	5,776,260	+105.761%
2025-03-24	15.6500	15.9900	15.5800	15.8600	+3.525%	4,844,016	+107.188%
2025-03-21	15.3300	15.4150	15.1600	15.3200	-1.289%	9,654,871	+114.491%
2025-03-20	15.4100	15.7400	15.3700	15.5200	-0.321%	4,011,118	+111.727%
2025-03-19	15.2900	15.7700	15.2600	15.5700	+1.566%	4,531,755	+111.047%
2025-03-18	15.4400	15.4700	15.1900	15.3300	-0.712%	5,503,070	+114.351%
2025-03-17	15.3100	15.5500	15.3100	15.4400	+1.047%	3,101,086	+112.824%
2025-03-14	15.3100	15.3600	15.1000	15.2800	+2.207%	4,506,951	+115.052%
2025-03-13	15.2800	15.3300	14.7700	14.9500	-1.967%	4,429,604	+119.799%
2025-03-12	15.5700	15.7200	15.2150	15.2500	+0.066%	10,798,462	+115.475%
2025-03-11	14.8200	15.4050	14.6750	15.2400	+2.834%	9,977,164	+115.617%

document.getElementById("tyWcg3").onerror = function(){this.style.display='none';}; .dark-mode .FFT7r8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFT7r8{ color: #333333; background-color: white; border: 2px solid #333333; }IVZInvesco LTDstock NYSE

IVZ
Invesco LTD
stock NYSE