IVZ - Invesco Ltd.
24.81
0.800 3.225%
Share volume: 7,682,014
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.01
0.80
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $24.46 | $24.46 | $25.09 | $25.09 | $24.30 | $24.30 | $24.81 | $24.81 | 7,682,014 | $7,603,926.00 |
| 04-16-2026 | $24.72 | $24.72 | $24.88 | $24.88 | $23.41 | $23.41 | $24.01 | $24.01 | 8,847,737 | $8,847,737.00 |
| 04-15-2026 | $24.86 | $24.86 | $25.15 | $25.15 | $24.53 | $24.53 | $24.71 | $24.71 | 5,588,073 | $5,588,073.00 |
| 04-14-2026 | $24.55 | $24.55 | $24.94 | $24.94 | $24.49 | $24.49 | $24.72 | $24.72 | 7,077,795 | $7,077,795.00 |
| 04-13-2026 | $23.29 | $23.29 | $24.31 | $24.31 | $23.25 | $23.25 | $24.30 | $24.30 | 4,857,080 | $4,857,080.00 |
| 04-10-2026 | $23.45 | $23.45 | $23.89 | $23.89 | $23.38 | $23.38 | $23.58 | $23.58 | 4,125,487 | $4,125,487.00 |
| 04-09-2026 | $24.09 | $24.09 | $24.11 | $24.11 | $23.47 | $23.47 | $23.57 | $23.57 | 7,506,159 | $7,506,159.00 |
| 04-08-2026 | $23.90 | $23.90 | $24.31 | $24.31 | $23.80 | $23.80 | $24.21 | $24.21 | 6,107,746 | $6,107,746.00 |
| 04-07-2026 | $22.49 | $22.49 | $22.93 | $22.93 | $21.82 | $21.82 | $22.77 | $22.77 | 8,537,133 | $8,537,133.00 |
| 04-06-2026 | $23.93 | $23.93 | $23.96 | $23.96 | $22.60 | $22.60 | $22.88 | $22.88 | 11,084,671 | $11,084,671.00 |