IVZ
Invesco (IVZ)
NYSE
$28.84-$0.08 (-0.28%)
Price as of Nov 13, 2026 7:30 PM EST
  • $13.1B
    Market Cap
  • 26.71%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +0.76%
    Low Price$26.88
    High Price$29.22
  • 3 Months
    -9.35%
    Low Price$26.88
    High Price$33.06
  • 1 Year
    +26.71%
    Low Price$21.78
    High Price$33.06
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
28.47
28.96
27.96
28.92
+2.35%
6,191,559
11/13/2026
$0.22 Dividend
11/12/2026
28.26
28.68
27.72
28.26
-0.56%
6,517,172
11/11/2026
28.24
28.75
27.60
28.41
-0.83%
4,885,141
11/10/2026
28.72
28.84
28.21
28.65
-0.14%
4,647,695
11/09/2026
27.58
28.88
27.37
28.69
+6.76%
7,845,454
11/06/2026
27.09
27.48
26.83
26.88
0.00%
5,094,378
11/05/2026
29.41
29.51
26.68
26.88
-8.02%
8,822,057
11/04/2026
28.69
29.25
28.26
29.22
+4.18%
4,970,011
11/03/2026
27.63
28.08
27.38
28.05
+1.76%
4,452,304
11/02/2026
27.68
28.46
27.42
27.56
+0.04%
6,086,251
10/30/2026
28.42
28.42
27.17
27.55
-4.34%
5,864,924
10/29/2026
28.73
29.09
28.68
28.80
+1.19%
3,836,697
10/28/2026
28.66
28.69
27.99
28.46
+0.88%
5,718,985
10/27/2026
28.33
28.98
28.16
28.22
-0.35%
6,749,567
10/27/2026
$0.72 Earnings
10/26/2026
28.07
28.62
27.85
28.31
+1.67%
8,479,062
10/23/2026
28.20
28.35
27.81
27.85
-2.54%
8,257,094
10/22/2026
28.50
29.16
28.29
28.57
-1.57%
6,079,040
10/21/2026
29.00
29.22
27.51
29.03
+1.63%
5,285,969
10/20/2026
27.96
28.98
27.96
28.56
+1.73%
3,969,949
10/19/2026
28.09
28.44
27.90
28.08
+0.32%
4,064,833
10/16/2026
28.72
29.00
27.74
27.99
-2.08%
5,041,764
10/15/2026
27.72
28.59
26.97
28.58
+3.11%
5,342,946
10/14/2026
28.32
28.54
27.42
27.72
-3.42%
4,127,382
10/13/2026
29.18
29.29
28.41
28.70
-1.16%
2,758,663
10/12/2026
29.29
29.42
28.85
29.04
-0.85%
5,176,162
10/09/2026
29.72
29.78
29.15
29.29
-1.93%
5,028,564
10/08/2026
29.86
30.19
29.64
29.86
-1.34%
3,918,725
10/07/2026
29.78
30.29
29.63
30.27
+0.39%
4,448,802
10/06/2026
30.50
30.62
30.07
30.15
-0.39%
4,092,296
10/05/2026
30.44
30.52
29.84
30.27
-0.52%
3,646,394
10/02/2026
30.67
31.05
30.21
30.43
+0.79%
3,870,035
10/01/2026
29.91
30.44
29.53
30.19
+0.86%
5,073,412
09/30/2026
30.18
30.31
29.92
29.93
-0.85%
4,125,496
09/29/2026
30.14
30.36
29.74
30.19
-0.03%
3,990,637
09/28/2026
30.33
30.37
29.39
30.20
-1.58%
5,481,107
09/25/2026
30.62
30.88
30.19
30.69
+0.78%
7,375,274
09/24/2026
30.27
30.50
29.78
30.45
-0.20%
6,969,978
09/23/2026
30.17
30.72
30.02
30.51
-0.36%
4,318,881
09/22/2026
30.47
31.39
30.12
30.62
-1.69%
4,788,622
09/21/2026
30.83
31.22
30.65
31.14
+2.78%
4,190,720
09/18/2026
29.98
30.40
29.68
30.30
+1.03%
6,942,900
09/17/2026
30.42
30.60
29.98
29.99
+0.47%
4,208,582
09/16/2026
30.63
30.81
29.33
29.85
-2.27%
4,676,971
09/15/2026
31.14
31.33
30.39
30.55
-2.32%
4,368,671
09/14/2026
31.48
31.70
30.88
31.27
-2.39%
3,538,051
09/11/2026
32.35
32.60
31.91
32.04
+1.10%
3,286,708
09/10/2026
31.70
32.18
31.39
31.69
-0.50%
3,382,165
09/09/2026
32.15
32.31
31.84
31.85
-0.77%
2,998,629
09/08/2026
32.75
33.01
32.07
32.10
-2.21%
2,405,789
09/04/2026
32.08
33.08
32.06
32.82
+1.10%
2,864,866
09/03/2026
31.94
32.55
31.92
32.46
+3.12%
3,470,240
09/02/2026
31.75
32.47
31.41
31.48
-0.84%
3,021,421
09/01/2026
32.05
33.02
31.33
31.75
-2.41%
4,820,899
08/31/2026
32.47
32.69
32.25
32.53
-0.24%
4,394,803
08/28/2026
33.16
33.41
32.39
32.61
-1.35%
2,777,146
08/27/2026
32.70
33.39
32.60
33.06
+1.00%
2,629,513
08/26/2026
32.48
33.06
32.13
32.73
+0.79%
3,622,217
08/25/2026
32.32
32.75
32.14
32.47
+0.83%
2,917,211
08/24/2026
31.83
32.39
31.66
32.20
+1.34%
2,803,435
08/21/2026
31.65
32.08
31.48
31.78
+2.10%
3,178,842
08/20/2026
31.88
32.11
30.96
31.12
-2.64%
4,467,511
08/19/2026
32.55
32.55
31.83
31.97
-0.53%
3,267,524
08/18/2026
32.17
32.37
31.68
32.14
-0.58%
4,061,071
08/17/2026
32.20
32.55
31.92
32.32
+0.06%
4,048,248
08/14/2026
31.76
32.41
31.66
32.30
+1.26%
4,434,258
08/14/2026
$0.22 Dividend
08/13/2026
31.25
31.95
31.20
31.90
+2.60%
3,746,724
08/12/2026
31.26
31.36
30.66
31.09
+0.57%
6,618,513
08/11/2026
31.26
31.79
30.90
30.92
-1.20%
3,474,645
08/10/2026
31.01
31.71
30.76
31.29
+0.51%
4,184,669
08/07/2026
31.38
31.47
31.07
31.13
-0.35%
4,619,578
08/06/2026
31.55
32.09
31.23
31.24
-1.00%
5,207,799
08/05/2026
31.55
31.98
31.30
31.56
+0.03%
6,851,238
08/04/2026
30.91
31.61
30.82
31.55
+3.53%
5,865,564
08/03/2026
29.25
30.48
29.23
30.47
+4.43%
4,767,523
07/31/2026
29.31
29.50
28.88
29.18
+0.61%
4,722,862
07/30/2026
28.09
29.16
27.75
29.00
+4.81%
4,394,528
07/29/2026
28.58
28.95
27.47
27.67
-4.62%
6,413,037
07/28/2026
29.46
29.93
28.65
29.01
-2.26%
8,530,775
07/28/2026
$0.71 Earnings
07/27/2026
29.96
30.20
29.23
29.68
+0.60%
7,347,213
07/24/2026
29.63
29.94
29.39
29.51
+0.44%
3,335,978
07/23/2026
29.70
30.06
29.33
29.38
-2.30%
3,558,132
07/22/2026
29.58
30.23
29.50
30.07
+1.33%
5,695,974
07/21/2026
29.50
29.95
29.21
29.67
+1.48%
4,380,744
07/20/2026
29.34
29.72
29.10
29.24
+0.10%
4,647,144
07/17/2026
29.33
29.49
28.90
29.21
-2.21%
5,798,639
07/16/2026
29.58
30.58
29.58
29.87
0.00%
4,669,236
07/15/2026
28.89
30.10
28.58
29.87
+5.46%
6,265,161
07/14/2026
28.20
28.41
27.96
28.32
+1.16%
4,108,780
07/13/2026
28.67
28.74
27.76
28.00
-2.00%
4,766,241
07/10/2026
28.92
29.26
28.40
28.57
+1.29%
3,991,667
07/09/2026
26.89
28.29
26.89
28.21
+5.85%
4,557,369
07/08/2026
26.57
26.88
26.16
26.65
-1.35%
6,745,497
07/07/2026
27.47
27.52
26.76
27.01
-1.55%
4,009,639
07/06/2026
26.77
27.55
26.59
27.44
+3.04%
2,860,353
07/02/2026
27.06
27.29
26.21
26.63
+0.67%
3,173,031
07/01/2026
25.97
27.01
25.86
26.45
+1.67%
5,218,467