IVZ
Invesco (IVZ)
NYSE
$27.29-$1.49 (-5.18%)
Price as of Jun 23, 2026 5:54 PM EDT
  • $13.2B
    Market Cap
  • 99.52%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +6.40%
    Low Price$26.94
    High Price$29.20
  • 3 Months
    +24.97%
    Low Price$22.77
    High Price$29.20
  • 1 Year
    +99.52%
    Low Price$14.93
    High Price$29.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
28.23
28.78
28.06
28.78
+2.27%
3,656,588
06/18/2026
29.16
29.30
27.81
28.14
-2.26%
11,867,827
06/17/2026
29.21
29.65
28.65
28.79
-1.40%
5,777,064
06/16/2026
29.43
29.59
29.09
29.20
+0.34%
2,900,948
06/15/2026
29.60
29.82
29.05
29.10
+0.62%
3,338,974
06/12/2026
28.64
29.13
28.48
28.92
+2.23%
3,024,529
06/11/2026
27.58
28.30
27.33
28.29
+3.02%
5,253,233
06/10/2026
27.60
28.28
27.31
27.46
-1.61%
4,625,879
06/09/2026
27.89
28.54
27.23
27.91
+1.31%
6,130,184
06/08/2026
27.84
28.14
27.44
27.55
+0.73%
6,029,679
06/05/2026
28.00
28.09
27.22
27.35
-2.91%
6,775,996
06/04/2026
27.21
28.29
27.08
28.17
+4.57%
2,923,844
06/03/2026
27.03
27.21
26.72
26.94
-2.32%
3,927,038
06/02/2026
27.46
28.09
27.02
27.58
-0.14%
8,321,402
06/01/2026
28.08
28.50
27.28
27.62
-2.95%
8,460,554
05/29/2026
28.04
28.71
27.79
28.46
+1.43%
7,972,012
05/28/2026
27.35
28.16
27.10
28.06
+1.63%
4,699,418
05/27/2026
27.87
27.87
27.38
27.61
-0.29%
2,262,824
05/26/2026
27.31
27.70
27.30
27.69
+2.37%
2,666,074
05/22/2026
27.07
27.30
27.00
27.05
+0.26%
2,603,212
05/21/2026
26.64
27.15
26.53
26.98
0.00%
4,385,458
05/20/2026
26.73
27.16
26.36
26.98
+1.93%
4,231,973
05/19/2026
27.23
27.32
26.46
26.47
-3.36%
7,797,166
05/18/2026
27.17
27.60
27.01
27.39
+1.00%
2,693,331
05/15/2026
27.26
27.29
26.70
27.12
-1.44%
4,080,764
05/15/2026
$0.22 Dividend
05/14/2026
28.25
28.38
27.28
27.52
-1.28%
4,442,184
05/13/2026
28.08
28.08
27.23
27.87
-1.02%
4,838,091
05/12/2026
27.77
28.23
27.49
28.16
+1.39%
5,210,717
05/11/2026
27.45
27.77
27.33
27.77
+1.45%
3,865,490
05/08/2026
26.88
27.40
26.58
27.38
+2.83%
4,883,793
05/07/2026
27.31
27.48
26.55
26.62
-1.90%
4,832,083
05/06/2026
27.14
27.52
26.87
27.14
+1.94%
5,042,569
05/05/2026
26.02
26.86
25.86
26.62
+3.03%
5,289,046
05/04/2026
25.54
26.36
25.54
25.84
+0.58%
3,876,232
05/01/2026
26.09
26.25
25.65
25.69
-1.22%
3,411,455
04/30/2026
25.41
26.07
25.09
26.01
+2.22%
6,222,246
04/29/2026
25.56
25.71
25.17
25.44
-0.85%
7,473,884
04/28/2026
24.95
26.28
24.45
25.66
+1.49%
10,784,596
04/28/2026
$0.57 Earnings
04/27/2026
25.32
25.71
22.44
25.28
-0.12%
8,988,890
04/24/2026
25.20
25.60
24.97
25.31
+0.55%
6,230,012
04/23/2026
25.14
25.63
24.82
25.17
-0.74%
4,802,830
04/22/2026
25.08
25.45
24.88
25.36
+2.36%
5,449,423
04/21/2026
24.76
25.37
24.75
24.78
+0.08%
4,251,692
04/20/2026
24.38
24.94
24.37
24.76
+0.56%
7,718,953
04/17/2026
24.27
24.90
24.11
24.62
+3.33%
7,682,014
04/16/2026
24.53
24.69
23.23
23.82
-2.83%
8,847,737
04/15/2026
24.67
24.95
24.34
24.52
-0.04%
5,588,073
04/14/2026
24.36
24.74
24.30
24.53
+1.73%
7,077,795
04/13/2026
23.11
24.12
23.07
24.11
+3.05%
4,856,516
04/10/2026
23.27
23.70
23.20
23.40
+0.04%
4,124,868
04/09/2026
23.90
23.92
23.29
23.39
-2.64%
7,502,815
04/08/2026
23.71
24.12
23.62
24.02
+6.32%
6,107,746
04/07/2026
22.32
22.75
21.65
22.59
-0.48%
8,537,133
04/06/2026
23.74
23.77
22.42
22.70
-5.22%
11,084,671
04/02/2026
23.24
24.26
23.14
23.95
-0.74%
3,038,091
04/01/2026
24.31
24.60
24.06
24.13
+0.12%
4,548,771
03/31/2026
23.68
24.23
23.37
24.10
+4.29%
5,626,092
03/30/2026
23.29
23.61
22.90
23.11
+0.39%
3,535,174
03/27/2026
23.68
23.69
22.93
23.02
-3.73%
4,189,970
03/26/2026
23.79
24.15
23.61
23.91
-1.07%
3,892,384
03/25/2026
24.16
24.41
23.78
24.17
+1.58%
3,541,297
03/24/2026
23.25
24.11
23.17
23.79
+0.88%
3,903,243
03/23/2026
23.81
24.12
23.49
23.59
+2.41%
5,747,085
03/20/2026
23.12
23.23
22.62
23.03
-0.43%
9,121,574
03/19/2026
22.85
23.42
22.77
23.13
-0.47%
4,291,784
03/18/2026
23.32
23.88
23.20
23.24
-1.31%
4,190,226
03/17/2026
23.30
23.74
23.30
23.55
+3.04%
3,901,323
03/16/2026
23.33
23.50
22.84
22.85
+0.13%
4,059,853
03/13/2026
22.97
23.29
22.75
22.82
+0.44%
3,877,047
03/12/2026
22.92
23.23
22.49
22.72
-4.38%
5,153,519
03/11/2026
23.67
23.81
23.00
23.76
-0.08%
5,203,307
03/10/2026
23.73
24.35
23.40
23.78
+0.38%
5,181,590
03/09/2026
22.99
23.77
22.24
23.69
+0.89%
6,089,174
03/06/2026
23.75
23.88
22.99
23.49
-4.29%
9,877,925
03/05/2026
24.81
25.37
24.04
24.54
-2.10%
6,166,101
03/04/2026
25.36
25.56
24.92
25.06
-0.28%
6,142,969
03/03/2026
24.91
25.65
24.55
25.13
-3.06%
6,019,505
03/02/2026
25.30
26.21
25.19
25.93
-0.50%
5,117,094
02/27/2026
26.27
26.34
25.53
26.06
-3.06%
5,292,565
02/26/2026
26.70
27.06
26.47
26.88
+1.16%
3,367,818
02/25/2026
26.07
26.64
25.85
26.57
+2.53%
3,264,677
02/24/2026
25.22
26.21
24.99
25.92
+3.61%
4,716,286
02/23/2026
26.11
26.16
24.72
25.01
-4.76%
4,403,626
02/20/2026
26.02
26.41
25.65
26.26
+0.42%
4,738,827
02/19/2026
26.29
26.44
25.65
26.16
-1.42%
2,580,770
02/18/2026
26.23
26.81
26.01
26.53
+1.29%
6,258,473
02/17/2026
26.39
26.76
26.03
26.20
-0.45%
5,475,978
02/13/2026
26.03
26.36
25.51
26.31
+1.92%
3,786,553
02/13/2026
$0.21 Dividend
02/12/2026
26.49
26.70
24.93
25.82
-0.79%
8,609,900
02/11/2026
27.35
27.35
25.50
26.02
-3.11%
6,034,536
02/10/2026
26.72
27.28
26.42
26.86
+1.49%
6,836,849
02/09/2026
26.23
26.84
26.23
26.47
+0.26%
5,154,617
02/06/2026
25.99
26.54
25.76
26.40
+4.07%
6,239,409
02/05/2026
26.05
26.25
25.25
25.37
-3.99%
8,851,141
02/04/2026
26.27
26.84
25.71
26.42
+1.17%
12,066,129
02/03/2026
27.03
27.24
25.38
26.11
-3.21%
6,849,683
02/02/2026
26.73
27.16
26.35
26.98
+0.44%
6,170,103