IVZ - Invesco Ltd.
25.33
-0.800 -3.158%
Share volume: 6,017,824
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$26.13
-0.80
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $25.10 | $25.10 | $25.85 | $25.85 | $24.74 | $24.74 | $25.33 | $25.33 | 6,017,824 | $6,017,824.00 |
| 03-02-2026 | $25.50 | $25.50 | $26.41 | $26.41 | $25.38 | $25.38 | $26.13 | $26.13 | 5,117,094 | $5,117,094.00 |
| 02-27-2026 | $26.48 | $26.48 | $26.55 | $26.55 | $25.73 | $25.73 | $26.26 | $26.26 | 5,292,565 | $5,292,565.00 |
| 02-26-2026 | $26.91 | $26.91 | $27.27 | $27.27 | $26.68 | $26.68 | $27.09 | $27.09 | 3,367,818 | $3,367,818.00 |
| 02-25-2026 | $26.27 | $26.27 | $26.85 | $26.85 | $26.05 | $26.05 | $26.78 | $26.78 | 3,264,677 | $3,264,677.00 |
| 02-24-2026 | $25.42 | $25.42 | $26.41 | $26.41 | $25.19 | $25.19 | $26.12 | $26.12 | 4,716,286 | $4,716,286.00 |
| 02-23-2026 | $26.31 | $26.31 | $26.36 | $26.36 | $24.92 | $24.92 | $25.21 | $25.21 | 4,403,626 | $4,403,626.00 |
| 02-20-2026 | $26.22 | $26.22 | $26.62 | $26.62 | $25.85 | $25.85 | $26.47 | $26.47 | 4,738,827 | $4,738,827.00 |
| 02-19-2026 | $26.50 | $26.50 | $26.65 | $26.65 | $25.86 | $25.86 | $26.36 | $26.36 | 2,580,770 | $2,580,770.00 |
| 02-18-2026 | $26.43 | $26.43 | $27.02 | $27.02 | $26.21 | $26.21 | $26.74 | $26.74 | 6,258,473 | $6,258,473.00 |