IVZ
Invesco (IVZ)
NYSE
$32.03+$0.005 (+0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $14.7B
    Market Cap
  • 53.31%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +7.09%
    Low Price$27.88
    High Price$32.57
  • 3 Months
    +19.47%
    Low Price$25.70
    High Price$32.57
  • 1 Year
    +53.31%
    Low Price$20.95
    High Price$32.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.89
32.32
31.72
32.02
+2.10%
3,178,842
08/20/2026
32.12
32.35
31.20
31.36
-2.64%
4,467,511
08/19/2026
32.80
32.80
32.08
32.21
-0.53%
3,267,524
08/18/2026
32.41
32.62
31.92
32.38
-0.58%
4,061,071
08/17/2026
32.44
32.80
32.16
32.57
+0.06%
4,048,248
08/14/2026
32.00
32.66
31.90
32.55
+1.26%
4,434,258
08/14/2026
$0.22 Dividend
08/13/2026
31.49
32.19
31.44
32.15
+2.60%
3,746,724
08/12/2026
31.50
31.59
30.89
31.33
+0.57%
6,618,513
08/11/2026
31.50
32.04
31.13
31.15
-1.20%
3,474,645
08/10/2026
31.24
31.96
30.99
31.53
+0.51%
4,184,669
08/07/2026
31.62
31.71
31.31
31.37
-0.35%
4,619,578
08/06/2026
31.79
32.33
31.47
31.48
-1.00%
5,207,799
08/05/2026
31.79
32.22
31.54
31.80
+0.03%
6,851,238
08/04/2026
31.14
31.85
31.05
31.79
+3.53%
5,865,564
08/03/2026
29.47
30.71
29.45
30.70
+4.43%
4,767,523
07/31/2026
29.53
29.72
29.10
29.40
+0.61%
4,722,862
07/30/2026
28.30
29.38
27.96
29.22
+4.81%
4,394,528
07/29/2026
28.80
29.17
27.67
27.88
-4.62%
6,413,037
07/28/2026
29.68
30.16
28.87
29.23
-2.26%
8,530,775
07/28/2026
$0.71 Earnings
07/27/2026
30.19
30.43
29.45
29.91
+0.60%
7,347,213
07/24/2026
29.86
30.16
29.61
29.73
+0.44%
3,335,978
07/23/2026
29.93
30.29
29.56
29.60
-2.30%
3,558,132
07/22/2026
29.80
30.46
29.72
30.30
+1.33%
5,695,974
07/21/2026
29.72
30.18
29.43
29.90
+1.48%
4,380,744
07/20/2026
29.56
29.95
29.32
29.46
+0.10%
4,647,144
07/17/2026
29.55
29.72
29.12
29.43
-2.21%
5,798,639
07/16/2026
29.80
30.81
29.80
30.10
0.00%
4,669,236
07/15/2026
29.11
30.33
28.80
30.10
+5.46%
6,265,161
07/14/2026
28.41
28.62
28.17
28.54
+1.16%
4,108,780
07/13/2026
28.89
28.96
27.97
28.21
-2.00%
4,766,241
07/10/2026
29.14
29.48
28.61
28.79
+1.29%
3,991,667
07/09/2026
27.10
28.51
27.10
28.42
+5.85%
4,557,369
07/08/2026
26.77
27.09
26.36
26.85
-1.35%
6,745,497
07/07/2026
27.67
27.72
26.96
27.22
-1.55%
4,009,639
07/06/2026
26.97
27.76
26.79
27.65
+3.04%
2,860,353
07/02/2026
27.27
27.50
26.41
26.83
+0.67%
3,173,031
07/01/2026
26.16
27.22
26.06
26.65
+1.67%
5,218,467
06/30/2026
26.17
26.43
26.07
26.21
+0.34%
5,008,598
06/29/2026
25.78
26.24
25.58
26.13
+0.54%
4,146,600
06/26/2026
25.98
26.26
25.71
25.99
+1.12%
6,440,659
06/25/2026
26.25
26.50
25.54
25.70
-0.39%
3,990,095
06/24/2026
26.78
26.89
25.42
25.80
-3.89%
8,747,198
06/23/2026
28.02
28.30
26.51
26.84
-6.12%
11,272,994
06/22/2026
28.04
28.59
27.87
28.59
+2.27%
3,656,588
06/18/2026
28.97
29.11
27.63
27.95
-2.26%
11,867,827
06/17/2026
29.02
29.45
28.46
28.60
-1.40%
5,777,064
06/16/2026
29.23
29.39
28.90
29.01
+0.34%
2,900,948
06/15/2026
29.40
29.62
28.86
28.91
+0.62%
3,338,974
06/12/2026
28.45
28.94
28.29
28.73
+2.23%
3,024,529
06/11/2026
27.40
28.11
27.14
28.10
+3.02%
5,253,233
06/10/2026
27.42
28.09
27.13
27.28
-1.61%
4,625,879
06/09/2026
27.70
28.35
27.05
27.72
+1.31%
6,130,184
06/08/2026
27.66
27.95
27.26
27.37
+0.73%
6,029,679
06/05/2026
27.81
27.90
27.03
27.17
-2.91%
6,775,996
06/04/2026
27.03
28.10
26.90
27.98
+4.57%
2,923,844
06/03/2026
26.85
27.03
26.54
26.76
-2.32%
3,927,038
06/02/2026
27.28
27.90
26.84
27.40
-0.14%
8,321,402
06/01/2026
27.89
28.31
27.10
27.44
-2.95%
8,460,554
05/29/2026
27.85
28.52
27.61
28.27
+1.43%
7,972,012
05/28/2026
27.17
27.97
26.92
27.87
+1.63%
4,699,418
05/27/2026
27.68
27.68
27.20
27.43
-0.29%
2,262,824
05/26/2026
27.13
27.52
27.12
27.51
+2.37%
2,666,074
05/22/2026
26.89
27.12
26.82
26.87
+0.26%
2,603,212
05/21/2026
26.46
26.97
26.35
26.80
0.00%
4,385,458
05/20/2026
26.55
26.98
26.18
26.80
+1.93%
4,231,973
05/19/2026
27.05
27.14
26.28
26.29
-3.36%
7,797,166
05/18/2026
26.99
27.42
26.83
27.21
+1.00%
2,693,331
05/15/2026
27.08
27.10
26.52
26.94
-1.44%
4,080,764
05/15/2026
$0.22 Dividend
05/14/2026
28.06
28.19
27.10
27.33
-1.28%
4,442,184
05/13/2026
27.89
27.89
27.05
27.69
-1.02%
4,838,091
05/12/2026
27.59
28.05
27.30
27.97
+1.39%
5,210,717
05/11/2026
27.26
27.59
27.15
27.59
+1.45%
3,865,490
05/08/2026
26.70
27.22
26.41
27.19
+2.83%
4,883,793
05/07/2026
27.13
27.29
26.37
26.45
-1.90%
4,832,083
05/06/2026
26.96
27.34
26.69
26.96
+1.94%
5,042,569
05/05/2026
25.84
26.68
25.69
26.45
+3.03%
5,289,046
05/04/2026
25.37
26.19
25.37
25.67
+0.58%
3,876,232
05/01/2026
25.91
26.08
25.48
25.52
-1.22%
3,411,455
04/30/2026
25.24
25.89
24.93
25.83
+2.22%
6,222,246
04/29/2026
25.39
25.54
25.01
25.27
-0.85%
7,473,884
04/28/2026
24.78
26.11
24.29
25.49
+1.49%
10,784,596
04/28/2026
$0.57 Earnings
04/27/2026
25.15
25.54
22.30
25.11
-0.12%
8,988,890
04/24/2026
25.04
25.43
24.81
25.14
+0.55%
6,230,012
04/23/2026
24.98
25.46
24.65
25.01
-0.74%
4,802,830
04/22/2026
24.92
25.28
24.72
25.19
+2.36%
5,449,423
04/21/2026
24.59
25.20
24.58
24.61
+0.08%
4,251,692
04/20/2026
24.22
24.77
24.21
24.59
+0.56%
7,718,953
04/17/2026
24.11
24.73
23.95
24.45
+3.33%
7,682,014
04/16/2026
24.37
24.52
23.07
23.67
-2.83%
8,847,737
04/15/2026
24.50
24.78
24.18
24.36
-0.04%
5,588,073
04/14/2026
24.20
24.58
24.14
24.37
+1.73%
7,077,795
04/13/2026
22.96
23.96
22.92
23.95
+3.05%
4,856,516
04/10/2026
23.11
23.55
23.04
23.24
+0.04%
4,124,868
04/09/2026
23.74
23.76
23.13
23.23
-2.64%
7,502,815
04/08/2026
23.56
23.96
23.46
23.86
+6.32%
6,107,746
04/07/2026
22.17
22.60
21.51
22.44
-0.48%
8,537,133