Invesco Ltd.IVZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $28.32 | $28.52 | $27.95 | $28.25 | 9.72M |
| 1/13/2026 | $28.80 | $28.85 | $28.27 | $28.30 | 5.98M |
| 1/12/2026 | $28.30 | $29.05 | $28.12 | $28.76 | 6.47M |
| 1/9/2026 | $28.30 | $28.64 | $27.97 | $28.57 | 5.56M |
| 1/8/2026 | $27.67 | $28.41 | $27.65 | $28.27 | 4.38M |
| 1/7/2026 | $28.10 | $28.15 | $27.43 | $27.69 | 4.16M |
| 1/6/2026 | $28.15 | $28.34 | $27.77 | $28.25 | 6.52M |
| 1/5/2026 | $26.94 | $28.44 | $26.94 | $28.16 | 8.96M |
| 1/2/2026 | $26.43 | $26.97 | $26.33 | $26.94 | 3.29M |
| 12/31/2025 | $26.47 | $26.55 | $26.27 | $26.27 | 2.94M |
| 12/30/2025 | $26.89 | $26.96 | $26.42 | $26.46 | 2.66M |
| 12/29/2025 | $26.90 | $26.91 | $26.62 | $26.84 | 3.36M |
| 12/26/2025 | $27.24 | $27.26 | $26.89 | $26.96 | 2.39M |
| 12/24/2025 | $27.23 | $27.27 | $27.11 | $27.21 | 1.30M |
| 12/23/2025 | $27.31 | $27.43 | $27.05 | $27.09 | 4.04M |
| 12/22/2025 | $27.14 | $27.48 | $27.12 | $27.34 | 6.01M |
| 12/19/2025 | $26.55 | $27.18 | $26.43 | $27.00 | 9.08M |
| 12/18/2025 | $26.69 | $27.08 | $26.36 | $26.48 | 4.51M |
| 12/17/2025 | $26.59 | $26.83 | $26.33 | $26.40 | 5.71M |
| 12/16/2025 | $26.06 | $26.35 | $25.90 | $26.03 | 4.81M |
| 12/15/2025 | $26.45 | $26.63 | $26.01 | $26.04 | 4.40M |
| 12/12/2025 | $27.14 | $27.16 | $26.16 | $26.26 | 5.61M |
| 12/11/2025 | $26.79 | $27.31 | $26.72 | $27.00 | 4.95M |
| 12/10/2025 | $26.66 | $27.00 | $25.96 | $26.93 | 4.87M |
| 12/9/2025 | $25.57 | $26.63 | $25.57 | $26.54 | 4.78M |
| 12/8/2025 | $26.24 | $26.24 | $25.45 | $25.81 | 6.04M |
| 12/5/2025 | $25.25 | $26.39 | $25.20 | $26.24 | 11.94M |
| 12/4/2025 | $24.69 | $25.70 | $24.59 | $25.21 | 8.69M |
| 12/3/2025 | $24.26 | $24.73 | $24.26 | $24.39 | 6.34M |
| 12/2/2025 | $24.70 | $24.73 | $24.21 | $24.24 | 5.89M |
| 12/1/2025 | $24.27 | $24.72 | $23.97 | $24.66 | 7.92M |
| 11/28/2025 | $24.54 | $24.61 | $24.39 | $24.45 | 1.39M |
| 11/26/2025 | $24.30 | $24.79 | $24.24 | $24.53 | 3.56M |
| 11/25/2025 | $23.75 | $24.35 | $23.42 | $24.23 | 3.80M |
| 11/24/2025 | $23.29 | $23.93 | $23.14 | $23.81 | 3.22M |
| 11/21/2025 | $22.80 | $23.35 | $22.32 | $23.22 | 6.13M |
| 11/20/2025 | $23.32 | $23.75 | $22.68 | $22.70 | 4.30M |
| 11/19/2025 | $22.64 | $23.05 | $22.57 | $22.92 | 2.81M |
| 11/18/2025 | $22.29 | $22.97 | $22.10 | $22.66 | 4.09M |
| 11/17/2025 | $23.36 | $23.43 | $22.24 | $22.44 | 3.36M |
| 11/14/2025 | $23.54 | $23.93 | $23.15 | $23.52 | 3.89M |
| 11/13/2025 | $24.47 | $24.56 | $23.89 | $23.98 | 3.15M |
| 11/12/2025 | $24.11 | $24.72 | $24.08 | $24.66 | 3.34M |
| 11/11/2025 | $23.64 | $24.26 | $23.63 | $23.88 | 3.95M |
| 11/10/2025 | $23.77 | $23.85 | $23.35 | $23.64 | 3.18M |
| 11/7/2025 | $23.18 | $23.39 | $22.60 | $23.37 | 5.39M |
| 11/6/2025 | $23.41 | $23.79 | $23.07 | $23.39 | 5.21M |
| 11/5/2025 | $23.33 | $23.55 | $23.02 | $23.37 | 3.96M |
| 11/4/2025 | $23.27 | $23.61 | $23.15 | $23.24 | 4.17M |
| 11/3/2025 | $23.68 | $23.70 | $23.25 | $23.58 | 3.71M |
| 10/31/2025 | $23.51 | $23.80 | $23.42 | $23.70 | 5.90M |
| 10/30/2025 | $24.03 | $24.21 | $23.45 | $23.48 | 4.33M |
| 10/29/2025 | $23.92 | $24.59 | $23.83 | $24.10 | 10.98M |
| 10/28/2025 | $23.56 | $24.75 | $23.42 | $23.96 | 10.49M |
| 10/27/2025 | $23.08 | $23.94 | $23.08 | $23.46 | 10.80M |
| 10/24/2025 | $23.01 | $23.78 | $20.67 | $23.00 | 23.62M |
| 10/23/2025 | $22.94 | $22.99 | $22.53 | $22.68 | 3.79M |
| 10/22/2025 | $22.97 | $23.07 | $22.53 | $22.78 | 2.89M |
| 10/21/2025 | $22.77 | $23.10 | $22.72 | $22.94 | 3.81M |
| 10/20/2025 | $22.99 | $23.06 | $22.80 | $22.84 | 5.44M |
| 10/17/2025 | $22.82 | $22.93 | $22.41 | $22.79 | 3.80M |