IVZ
Invesco (IVZ)
NYSE
$30.68+$0.25 (+0.84%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $14.0B
    Market Cap
  • 32.94%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -4.91%
    Low Price$30.08
    High Price$33.07
  • 3 Months
    +14.14%
    Low Price$26.85
    High Price$33.31
  • 1 Year
    +32.94%
    Low Price$21.94
    High Price$33.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
30.14
30.67
29.75
30.42
+0.86%
5,073,412
09/30/2026
30.41
30.54
30.15
30.16
-0.85%
4,125,496
09/29/2026
30.37
30.59
29.97
30.42
-0.03%
3,990,637
09/28/2026
30.56
30.60
29.61
30.43
-1.58%
5,481,107
09/25/2026
30.85
31.11
30.42
30.92
+0.78%
7,375,274
09/24/2026
30.50
30.73
30.01
30.68
-0.20%
6,969,978
09/23/2026
30.40
30.95
30.25
30.74
-0.36%
4,318,881
09/22/2026
30.70
31.63
30.35
30.85
-1.69%
4,788,622
09/21/2026
31.06
31.46
30.88
31.38
+2.78%
4,190,720
09/18/2026
30.21
30.63
29.91
30.53
+1.03%
6,942,900
09/17/2026
30.65
30.83
30.21
30.22
+0.47%
4,208,582
09/16/2026
30.86
31.05
29.56
30.08
-2.27%
4,676,971
09/15/2026
31.38
31.57
30.62
30.78
-2.32%
4,368,671
09/14/2026
31.72
31.94
31.11
31.51
-2.39%
3,538,051
09/11/2026
32.60
32.85
32.16
32.28
+1.10%
3,286,708
09/10/2026
31.94
32.42
31.63
31.93
-0.50%
3,382,165
09/09/2026
32.39
32.56
32.08
32.09
-0.77%
2,998,629
09/08/2026
33.00
33.26
32.32
32.34
-2.21%
2,405,789
09/04/2026
32.32
33.34
32.30
33.07
+1.10%
2,864,866
09/03/2026
32.18
32.80
32.16
32.71
+3.12%
3,470,240
09/02/2026
31.99
32.72
31.65
31.72
-0.84%
3,021,421
09/01/2026
32.29
33.27
31.57
31.99
-2.41%
4,820,899
08/31/2026
32.72
32.94
32.50
32.78
-0.24%
4,394,803
08/28/2026
33.41
33.66
32.64
32.86
-1.35%
2,777,146
08/27/2026
32.95
33.65
32.85
33.31
+1.00%
2,629,513
08/26/2026
32.73
33.31
32.37
32.98
+0.79%
3,622,217
08/25/2026
32.57
33.00
32.38
32.72
+0.83%
2,917,211
08/24/2026
32.07
32.64
31.90
32.45
+1.34%
2,803,435
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