Invesco Ltd.IVZNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $25.50 | $26.41 | $25.38 | $26.13 | 5.12M |
| 2/27/2026 | $26.48 | $26.55 | $25.73 | $26.26 | 5.29M |
| 2/26/2026 | $26.91 | $27.27 | $26.68 | $27.09 | 3.37M |
| 2/25/2026 | $26.27 | $26.85 | $26.05 | $26.78 | 3.26M |
| 2/24/2026 | $25.42 | $26.41 | $25.19 | $26.12 | 4.72M |
| 2/23/2026 | $26.31 | $26.36 | $24.92 | $25.21 | 4.40M |
| 2/20/2026 | $26.22 | $26.62 | $25.85 | $26.47 | 4.74M |
| 2/19/2026 | $26.50 | $26.65 | $25.86 | $26.36 | 2.58M |
| 2/18/2026 | $26.43 | $27.02 | $26.21 | $26.74 | 6.26M |
| 2/17/2026 | $26.60 | $26.97 | $26.23 | $26.40 | 5.48M |
| 2/13/2026 | $26.23 | $26.57 | $25.71 | $26.52 | 3.79M |
| 2/12/2026 | $26.91 | $27.13 | $25.33 | $26.23 | 8.61M |
| 2/11/2026 | $27.79 | $27.79 | $25.91 | $26.44 | 6.03M |
| 2/10/2026 | $27.15 | $27.71 | $26.84 | $27.29 | 6.84M |
| 2/9/2026 | $26.65 | $27.27 | $26.65 | $26.89 | 5.15M |
| 2/6/2026 | $26.40 | $26.97 | $26.17 | $26.82 | 6.24M |
| 2/5/2026 | $26.47 | $26.67 | $25.66 | $25.77 | 8.85M |
| 2/4/2026 | $26.69 | $27.27 | $26.13 | $26.84 | 12.07M |
| 2/3/2026 | $27.46 | $27.67 | $25.79 | $26.53 | 6.85M |
| 2/2/2026 | $27.16 | $27.60 | $26.77 | $27.41 | 6.17M |
| 1/30/2026 | $27.62 | $28.23 | $27.13 | $27.29 | 10.81M |
| 1/29/2026 | $27.83 | $28.20 | $27.18 | $27.72 | 4.99M |
| 1/28/2026 | $26.90 | $27.92 | $26.81 | $27.56 | 8.67M |
| 1/27/2026 | $29.26 | $29.26 | $26.51 | $27.16 | 11.83M |
| 1/26/2026 | $28.55 | $28.79 | $28.46 | $28.63 | 7.04M |
| 1/23/2026 | $29.04 | $29.13 | $28.32 | $28.40 | 4.41M |
| 1/22/2026 | $29.48 | $29.61 | $29.07 | $29.24 | 4.25M |
| 1/21/2026 | $28.66 | $29.55 | $28.34 | $29.17 | 5.21M |
| 1/20/2026 | $28.64 | $28.98 | $27.86 | $27.91 | 6.07M |
| 1/16/2026 | $29.23 | $29.51 | $29.12 | $29.44 | 4.82M |
| 1/15/2026 | $28.45 | $29.45 | $28.39 | $29.39 | 5.06M |
| 1/14/2026 | $28.32 | $28.52 | $27.95 | $28.25 | 9.73M |
| 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 |