Invesco Plc (IVZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 31.83 | 31.92 | 31.52 | 31.58 | -0.35% | 4,619,400 |
| 2026-08-06 | 32.00 | 32.55 | 31.68 | 31.69 | -1.00% | 5,207,700 |
| 2026-08-05 | 32.00 | 32.44 | 31.75 | 32.01 | +0.03% | 6,861,900 |
| 2026-08-04 | 31.35 | 32.06 | 31.26 | 32.00 | +3.53% | 5,865,700 |
| 2026-08-03 | 29.67 | 30.92 | 29.65 | 30.91 | +4.43% | 4,767,300 |
| 2026-07-31 | 29.73 | 29.92 | 29.29 | 29.60 | +0.61% | 4,722,900 |
| 2026-07-30 | 28.49 | 29.58 | 28.15 | 29.42 | +4.81% | 4,394,300 |
| 2026-07-29 | 28.99 | 29.37 | 27.86 | 28.07 | -4.62% | 6,412,800 |
| 2026-07-28 | 29.88 | 30.36 | 29.06 | 29.43 | -2.26% | 8,538,400 |
| 2026-07-27 | 30.39 | 30.63 | 29.65 | 30.11 | +0.60% | 7,346,200 |
| 2026-07-24 | 30.06 | 30.37 | 29.81 | 29.93 | +0.44% | 3,335,800 |
| 2026-07-23 | 30.13 | 30.49 | 29.76 | 29.80 | -2.30% | 3,558,100 |
| 2026-07-22 | 30.00 | 30.66 | 29.92 | 30.50 | +1.33% | 5,695,800 |
| 2026-07-21 | 29.92 | 30.38 | 29.63 | 30.10 | +1.48% | 4,380,700 |
| 2026-07-20 | 29.76 | 30.15 | 29.52 | 29.66 | +0.10% | 4,647,100 |
| 2026-07-17 | 29.75 | 29.92 | 29.31 | 29.63 | -2.21% | 5,798,600 |
| 2026-07-16 | 30.00 | 31.02 | 30.00 | 30.30 | +0.00% | 4,669,200 |
| 2026-07-15 | 29.30 | 30.53 | 28.99 | 30.30 | +5.46% | 6,265,000 |
| 2026-07-14 | 28.60 | 28.82 | 28.36 | 28.73 | +1.16% | 4,108,500 |
| 2026-07-13 | 29.08 | 29.15 | 28.16 | 28.40 | -2.00% | 4,766,200 |
| 2026-07-10 | 29.33 | 29.68 | 28.81 | 28.98 | +1.29% | 3,991,900 |
| 2026-07-09 | 27.28 | 28.70 | 27.28 | 28.61 | +5.85% | 4,557,100 |
| 2026-07-08 | 26.95 | 27.27 | 26.54 | 27.03 | -1.35% | 6,745,500 |
| 2026-07-07 | 27.86 | 27.91 | 27.14 | 27.40 | -1.55% | 4,009,600 |
| 2026-07-06 | 27.15 | 27.95 | 26.97 | 27.83 | +3.04% | 2,860,300 |
| 2026-07-02 | 27.45 | 27.68 | 26.59 | 27.01 | +0.67% | 3,173,000 |
| 2026-07-01 | 26.34 | 27.40 | 26.23 | 26.83 | +1.67% | 5,218,500 |
| 2026-06-30 | 26.35 | 26.61 | 26.25 | 26.39 | +0.34% | 5,008,600 |
| 2026-06-29 | 25.95 | 26.42 | 25.75 | 26.30 | +0.54% | 4,146,600 |
| 2026-06-26 | 26.15 | 26.44 | 25.88 | 26.16 | +1.12% | 6,440,600 |
| 2026-06-25 | 26.43 | 26.68 | 25.71 | 25.87 | -0.39% | 3,990,000 |
| 2026-06-24 | 26.96 | 27.07 | 25.59 | 25.97 | -3.89% | 8,747,200 |
| 2026-06-23 | 28.21 | 28.49 | 26.69 | 27.02 | -6.12% | 11,272,800 |
| 2026-06-22 | 28.23 | 28.78 | 28.06 | 28.78 | +2.27% | 3,656,600 |
| 2026-06-18 | 29.16 | 29.30 | 27.81 | 28.14 | -2.26% | 11,867,800 |
| 2026-06-17 | 29.21 | 29.65 | 28.65 | 28.79 | -1.40% | 5,777,000 |
| 2026-06-16 | 29.43 | 29.59 | 29.09 | 29.20 | +0.34% | 2,901,100 |
| 2026-06-15 | 29.60 | 29.82 | 29.05 | 29.10 | +0.62% | 3,339,800 |
| 2026-06-12 | 28.64 | 29.13 | 28.48 | 28.92 | +2.23% | 3,024,800 |
| 2026-06-11 | 27.58 | 28.30 | 27.33 | 28.29 | +3.02% | 5,253,300 |
| 2026-06-10 | 27.60 | 28.28 | 27.31 | 27.46 | -1.61% | 4,625,900 |
| 2026-06-09 | 27.89 | 28.54 | 27.23 | 27.91 | +1.31% | 6,131,500 |
| 2026-06-08 | 27.84 | 28.14 | 27.44 | 27.55 | +0.73% | 6,029,700 |
| 2026-06-05 | 28.00 | 28.09 | 27.22 | 27.35 | -2.91% | 6,776,500 |
| 2026-06-04 | 27.21 | 28.29 | 27.08 | 28.17 | +4.57% | 2,924,800 |
| 2026-06-03 | 27.03 | 27.21 | 26.72 | 26.94 | -2.32% | 3,928,500 |
| 2026-06-02 | 27.46 | 28.09 | 27.02 | 27.58 | -0.14% | 8,322,900 |
| 2026-06-01 | 28.08 | 28.50 | 27.28 | 27.62 | -2.95% | 8,460,600 |
| 2026-05-29 | 28.04 | 28.71 | 27.79 | 28.46 | +1.43% | 7,973,000 |
| 2026-05-28 | 27.35 | 28.16 | 27.10 | 28.06 | +1.63% | 4,700,500 |
| 2026-05-27 | 27.87 | 27.87 | 27.38 | 27.61 | -0.29% | 2,264,700 |
| 2026-05-26 | 27.31 | 27.70 | 27.30 | 27.69 | +2.37% | 2,666,500 |
| 2026-05-22 | 27.07 | 27.30 | 27.00 | 27.05 | +0.26% | 2,603,600 |
| 2026-05-21 | 26.64 | 27.15 | 26.53 | 26.98 | +0.00% | 4,385,700 |
| 2026-05-20 | 26.73 | 27.16 | 26.36 | 26.98 | +1.93% | 4,232,800 |
| 2026-05-19 | 27.23 | 27.32 | 26.46 | 26.47 | -3.36% | 7,798,400 |
| 2026-05-18 | 27.17 | 27.60 | 27.01 | 27.39 | +1.00% | 2,694,000 |
| 2026-05-15 | 27.26 | 27.29 | 26.70 | 27.12 | -2.20% | 4,083,500 |
| 2026-05-14 | 28.47 | 28.60 | 27.50 | 27.73 | -1.28% | 4,442,900 |
| 2026-05-13 | 28.30 | 28.30 | 27.45 | 28.09 | -1.02% | 4,838,700 |
| 2026-05-12 | 27.99 | 28.46 | 27.70 | 28.38 | +1.39% | 5,211,400 |
| 2026-05-11 | 27.66 | 27.99 | 27.55 | 27.99 | +1.45% | 3,865,500 |
| 2026-05-08 | 27.09 | 27.62 | 26.79 | 27.59 | +2.83% | 4,883,600 |
| 2026-05-07 | 27.52 | 27.69 | 26.76 | 26.83 | -1.90% | 4,832,000 |
| 2026-05-06 | 27.35 | 27.74 | 27.08 | 27.35 | +1.94% | 5,042,600 |
| 2026-05-05 | 26.22 | 27.07 | 26.07 | 26.83 | +3.03% | 5,289,000 |
| 2026-05-04 | 25.74 | 26.57 | 25.74 | 26.04 | +0.58% | 3,876,200 |
| 2026-05-01 | 26.29 | 26.46 | 25.85 | 25.89 | -1.22% | 3,411,500 |
| 2026-04-30 | 25.61 | 26.27 | 25.29 | 26.21 | +2.22% | 6,222,300 |
| 2026-04-29 | 25.76 | 25.91 | 25.37 | 25.64 | -0.85% | 7,473,800 |
| 2026-04-28 | 25.14 | 26.49 | 24.64 | 25.86 | +1.49% | 10,784,800 |
| 2026-04-27 | 25.52 | 25.91 | 25.30 | 25.48 | -0.12% | 8,888,900 |
| 2026-04-24 | 25.40 | 25.80 | 25.17 | 25.51 | +0.55% | 6,230,000 |
| 2026-04-23 | 25.34 | 25.83 | 25.01 | 25.37 | -0.74% | 4,802,800 |
| 2026-04-22 | 25.28 | 25.65 | 25.08 | 25.56 | +2.36% | 5,449,400 |
| 2026-04-21 | 24.95 | 25.56 | 24.94 | 24.97 | +0.08% | 4,253,400 |
| 2026-04-20 | 24.57 | 25.13 | 24.57 | 24.95 | +0.56% | 7,720,100 |
| 2026-04-17 | 24.46 | 25.09 | 24.30 | 24.81 | +3.33% | 7,682,000 |
| 2026-04-16 | 24.72 | 24.88 | 23.41 | 24.01 | -2.83% | 8,847,400 |
| 2026-04-15 | 24.86 | 25.15 | 24.53 | 24.71 | -0.04% | 5,588,100 |
| 2026-04-14 | 24.55 | 24.94 | 24.49 | 24.72 | +1.73% | 7,077,800 |
| 2026-04-13 | 23.29 | 24.31 | 23.25 | 24.30 | +3.05% | 4,857,100 |
| 2026-04-10 | 23.45 | 23.89 | 23.38 | 23.58 | +0.04% | 4,125,500 |
| 2026-04-09 | 24.09 | 24.11 | 23.47 | 23.57 | -2.64% | 7,506,200 |
| 2026-04-08 | 23.90 | 24.31 | 23.80 | 24.21 | +6.32% | 6,107,600 |
| 2026-04-07 | 22.49 | 22.93 | 21.82 | 22.77 | -0.48% | 8,537,100 |
| 2026-04-06 | 23.93 | 23.96 | 22.60 | 22.88 | -5.22% | 11,084,500 |
| 2026-04-02 | 23.42 | 24.45 | 23.32 | 24.14 | -0.74% | 3,038,100 |
| 2026-04-01 | 24.50 | 24.79 | 24.25 | 24.32 | +0.12% | 4,548,800 |
| 2026-03-31 | 23.86 | 24.42 | 23.55 | 24.29 | +4.29% | 5,626,100 |
| 2026-03-30 | 23.47 | 23.79 | 23.08 | 23.29 | +0.39% | 3,535,200 |
| 2026-03-27 | 23.87 | 23.88 | 23.11 | 23.20 | -3.73% | 4,189,900 |
| 2026-03-26 | 23.98 | 24.34 | 23.79 | 24.10 | -1.07% | 3,892,400 |
| 2026-03-25 | 24.35 | 24.60 | 23.97 | 24.36 | +1.58% | 3,541,300 |
| 2026-03-24 | 23.43 | 24.30 | 23.35 | 23.98 | +0.88% | 3,903,000 |
| 2026-03-23 | 24.00 | 24.31 | 23.67 | 23.77 | +2.41% | 5,747,000 |
| 2026-03-20 | 23.30 | 23.41 | 22.80 | 23.21 | -0.43% | 9,121,800 |
| 2026-03-19 | 23.03 | 23.60 | 22.95 | 23.31 | -0.47% | 4,291,800 |
| 2026-03-18 | 23.50 | 24.07 | 23.38 | 23.42 | -1.31% | 4,190,200 |
| 2026-03-17 | 23.48 | 23.93 | 23.48 | 23.73 | +3.04% | 3,901,500 |
| 2026-03-16 | 23.51 | 23.68 | 23.02 | 23.03 | +0.13% | 4,059,800 |
| 2026-03-13 | 23.15 | 23.47 | 22.93 | 23.00 | +0.44% | 3,877,000 |
| 2026-03-12 | 23.10 | 23.41 | 22.67 | 22.90 | -4.38% | 5,153,500 |
| 2026-03-11 | 23.85 | 24.00 | 23.18 | 23.95 | -0.08% | 5,202,500 |
| 2026-03-10 | 23.92 | 24.55 | 23.58 | 23.97 | +0.38% | 5,181,600 |
| 2026-03-09 | 23.17 | 23.96 | 22.41 | 23.88 | +0.89% | 6,089,000 |
| 2026-03-06 | 23.94 | 24.07 | 23.17 | 23.67 | -4.29% | 9,877,500 |
| 2026-03-05 | 25.00 | 25.57 | 24.23 | 24.73 | -2.10% | 6,165,900 |
| 2026-03-04 | 25.56 | 25.76 | 25.11 | 25.26 | -0.28% | 6,143,000 |
| 2026-03-03 | 25.10 | 25.85 | 24.74 | 25.33 | -3.06% | 6,019,300 |
| 2026-03-02 | 25.50 | 26.41 | 25.38 | 26.13 | -0.50% | 5,117,100 |
| 2026-02-27 | 26.48 | 26.55 | 25.73 | 26.26 | -3.06% | 5,292,600 |
| 2026-02-26 | 26.91 | 27.27 | 26.68 | 27.09 | +1.16% | 3,367,400 |
| 2026-02-25 | 26.27 | 26.85 | 26.05 | 26.78 | +2.53% | 3,264,700 |
| 2026-02-24 | 25.42 | 26.41 | 25.19 | 26.12 | +3.61% | 4,716,200 |
| 2026-02-23 | 26.31 | 26.36 | 24.92 | 25.21 | -4.76% | 4,403,600 |
| 2026-02-20 | 26.22 | 26.62 | 25.85 | 26.47 | +0.42% | 4,738,800 |
| 2026-02-19 | 26.50 | 26.65 | 25.86 | 26.36 | -1.42% | 2,580,800 |
| 2026-02-18 | 26.43 | 27.02 | 26.21 | 26.74 | +1.29% | 6,258,500 |
| 2026-02-17 | 26.60 | 26.97 | 26.23 | 26.40 | -0.45% | 5,475,800 |
| 2026-02-13 | 26.23 | 26.57 | 25.71 | 26.52 | +1.11% | 3,786,600 |
| 2026-02-12 | 26.91 | 27.13 | 25.33 | 26.23 | -0.79% | 8,609,900 |
| 2026-02-11 | 27.79 | 27.79 | 25.91 | 26.44 | -3.11% | 6,034,500 |
| 2026-02-10 | 27.15 | 27.71 | 26.84 | 27.29 | +1.49% | 6,836,500 |
| 2026-02-09 | 26.65 | 27.27 | 26.65 | 26.89 | +0.26% | 5,154,200 |
| 2026-02-06 | 26.40 | 26.97 | 26.17 | 26.82 | +4.07% | 6,239,400 |
| 2026-02-05 | 26.47 | 26.67 | 25.66 | 25.77 | -3.99% | 8,850,900 |
| 2026-02-04 | 26.69 | 27.27 | 26.13 | 26.84 | +1.17% | 12,065,900 |
| 2026-02-03 | 27.46 | 27.67 | 25.79 | 26.53 | -3.21% | 6,849,600 |
| 2026-02-02 | 27.16 | 27.60 | 26.77 | 27.41 | +0.44% | 6,170,100 |
| 2026-01-30 | 27.62 | 28.23 | 27.13 | 27.29 | -1.55% | 10,813,300 |
| 2026-01-29 | 27.83 | 28.20 | 27.18 | 27.72 | +0.58% | 4,984,800 |
| 2026-01-28 | 26.90 | 27.92 | 26.81 | 27.56 | +1.47% | 8,674,600 |
| 2026-01-27 | 29.26 | 29.26 | 26.51 | 27.16 | -5.13% | 11,826,100 |
| 2026-01-26 | 28.55 | 28.79 | 28.46 | 28.63 | +0.81% | 7,044,600 |
| 2026-01-23 | 29.04 | 29.13 | 28.32 | 28.40 | -2.87% | 4,411,500 |
| 2026-01-22 | 29.48 | 29.61 | 29.07 | 29.24 | +0.24% | 4,253,000 |
| 2026-01-21 | 28.66 | 29.55 | 28.34 | 29.17 | +4.51% | 5,205,000 |
| 2026-01-20 | 28.64 | 28.98 | 27.86 | 27.91 | -5.20% | 6,072,600 |
| 2026-01-16 | 29.23 | 29.51 | 29.12 | 29.44 | +0.17% | 4,823,400 |
| 2026-01-15 | 28.45 | 29.45 | 28.39 | 29.39 | +4.04% | 5,061,900 |
| 2026-01-14 | 28.32 | 28.52 | 27.95 | 28.25 | -0.18% | 9,725,000 |
| 2026-01-13 | 28.80 | 28.85 | 28.27 | 28.30 | -1.60% | 5,982,200 |
| 2026-01-12 | 28.30 | 29.05 | 28.12 | 28.76 | +0.67% | 6,473,500 |
| 2026-01-09 | 28.30 | 28.64 | 27.97 | 28.57 | +1.06% | 5,562,800 |
| 2026-01-08 | 27.67 | 28.41 | 27.65 | 28.27 | +2.09% | 4,381,600 |
| 2026-01-07 | 28.10 | 28.15 | 27.43 | 27.69 | -1.98% | 4,161,900 |
| 2026-01-06 | 28.15 | 28.34 | 27.77 | 28.25 | +0.32% | 6,516,600 |
| 2026-01-05 | 26.94 | 28.44 | 26.94 | 28.16 | +4.53% | 8,960,200 |
| 2026-01-02 | 26.43 | 26.97 | 26.33 | 26.94 | +2.55% | 3,294,800 |
| 2025-12-31 | 26.47 | 26.55 | 26.27 | 26.27 | -0.72% | 2,937,800 |
| 2025-12-30 | 26.89 | 26.96 | 26.42 | 26.46 | -1.42% | 2,662,700 |
| 2025-12-29 | 26.90 | 26.91 | 26.62 | 26.84 | -0.45% | 3,358,600 |
| 2025-12-26 | 27.24 | 27.26 | 26.89 | 26.96 | -0.92% | 2,385,600 |
| 2025-12-24 | 27.23 | 27.27 | 27.11 | 27.21 | +0.44% | 1,296,500 |
| 2025-12-23 | 27.31 | 27.43 | 27.05 | 27.09 | -0.91% | 4,037,000 |
| 2025-12-22 | 27.14 | 27.48 | 27.12 | 27.34 | +1.26% | 6,010,100 |
| 2025-12-19 | 26.55 | 27.18 | 26.43 | 27.00 | +1.96% | 9,079,700 |
| 2025-12-18 | 26.69 | 27.08 | 26.36 | 26.48 | +0.30% | 4,511,800 |
| 2025-12-17 | 26.59 | 26.83 | 26.33 | 26.40 | +1.42% | 5,714,500 |
| 2025-12-16 | 26.06 | 26.35 | 25.90 | 26.03 | -0.04% | 4,805,300 |
| 2025-12-15 | 26.45 | 26.63 | 26.01 | 26.04 | -0.84% | 4,402,900 |
| 2025-12-12 | 27.14 | 27.16 | 26.16 | 26.26 | -2.74% | 5,612,100 |
| 2025-12-11 | 26.79 | 27.31 | 26.72 | 27.00 | +0.26% | 4,952,700 |
| 2025-12-10 | 26.66 | 27.00 | 25.96 | 26.93 | +1.47% | 4,868,700 |
| 2025-12-09 | 25.57 | 26.63 | 25.57 | 26.54 | +2.83% | 4,776,200 |
| 2025-12-08 | 26.24 | 26.24 | 25.45 | 25.81 | -1.64% | 6,044,700 |
| 2025-12-05 | 25.25 | 26.39 | 25.20 | 26.24 | +4.09% | 11,943,400 |
| 2025-12-04 | 24.69 | 25.70 | 24.59 | 25.21 | +3.36% | 8,686,300 |
| 2025-12-03 | 24.26 | 24.73 | 24.26 | 24.39 | +0.62% | 6,340,200 |
| 2025-12-02 | 24.70 | 24.73 | 24.21 | 24.24 | -1.70% | 5,887,300 |
| 2025-12-01 | 24.27 | 24.72 | 23.97 | 24.66 | +0.86% | 7,919,600 |
| 2025-11-28 | 24.54 | 24.61 | 24.39 | 24.45 | -0.33% | 1,388,300 |
| 2025-11-26 | 24.30 | 24.79 | 24.24 | 24.53 | +1.24% | 3,556,100 |
| 2025-11-25 | 23.75 | 24.35 | 23.42 | 24.23 | +1.76% | 3,800,500 |
| 2025-11-24 | 23.29 | 23.93 | 23.14 | 23.81 | +2.54% | 3,218,300 |
| 2025-11-21 | 22.80 | 23.35 | 22.32 | 23.22 | +2.29% | 6,129,000 |
| 2025-11-20 | 23.32 | 23.75 | 22.68 | 22.70 | -0.96% | 4,296,100 |
| 2025-11-19 | 22.64 | 23.05 | 22.57 | 22.92 | +1.15% | 2,807,500 |
| 2025-11-18 | 22.29 | 22.97 | 22.10 | 22.66 | +0.98% | 4,089,100 |
| 2025-11-17 | 23.36 | 23.43 | 22.24 | 22.44 | -4.59% | 3,359,600 |
| 2025-11-14 | 23.54 | 23.93 | 23.15 | 23.52 | -1.92% | 3,893,000 |
| 2025-11-13 | 24.47 | 24.56 | 23.89 | 23.98 | -2.76% | 3,149,300 |
| 2025-11-12 | 24.11 | 24.72 | 24.08 | 24.66 | +3.27% | 3,342,500 |
| 2025-11-11 | 23.64 | 24.26 | 23.63 | 23.88 | +1.02% | 3,949,400 |
| 2025-11-10 | 23.77 | 23.85 | 23.35 | 23.64 | +1.16% | 3,182,500 |
| 2025-11-07 | 23.18 | 23.39 | 22.60 | 23.37 | -0.09% | 5,394,000 |
| 2025-11-06 | 23.41 | 23.79 | 23.07 | 23.39 | +0.09% | 5,212,000 |
| 2025-11-05 | 23.33 | 23.55 | 23.02 | 23.37 | +0.56% | 3,958,200 |
| 2025-11-04 | 23.27 | 23.61 | 23.15 | 23.24 | -1.44% | 4,174,600 |
| 2025-11-03 | 23.68 | 23.70 | 23.25 | 23.58 | -0.51% | 3,713,400 |
| 2025-10-31 | 23.51 | 23.80 | 23.42 | 23.70 | +0.94% | 5,898,800 |
| 2025-10-30 | 24.03 | 24.21 | 23.45 | 23.48 | -2.57% | 4,330,500 |
| 2025-10-29 | 23.92 | 24.59 | 23.83 | 24.10 | +0.58% | 10,981,500 |
| 2025-10-28 | 23.56 | 24.75 | 23.42 | 23.96 | +2.13% | 10,492,800 |
| 2025-10-27 | 23.08 | 23.94 | 23.08 | 23.46 | +2.00% | 10,798,300 |
| 2025-10-24 | 23.01 | 23.78 | 20.67 | 23.00 | +1.41% | 23,621,100 |
| 2025-10-23 | 22.94 | 22.99 | 22.53 | 22.68 | -0.44% | 3,787,300 |
| 2025-10-22 | 22.97 | 23.07 | 22.53 | 22.78 | -0.70% | 2,892,000 |
| 2025-10-21 | 22.77 | 23.10 | 22.72 | 22.94 | +0.44% | 3,808,400 |
| 2025-10-20 | 22.99 | 23.06 | 22.80 | 22.84 | +0.22% | 5,444,800 |
| 2025-10-17 | 22.82 | 22.93 | 22.41 | 22.79 | -0.04% | 3,803,000 |
| 2025-10-16 | 23.69 | 23.71 | 22.67 | 22.80 | -3.39% | 3,715,800 |
| 2025-10-15 | 23.73 | 23.98 | 23.27 | 23.60 | +0.64% | 3,131,000 |
| 2025-10-14 | 22.93 | 23.75 | 22.75 | 23.45 | +0.69% | 7,261,800 |
| 2025-10-13 | 23.01 | 23.38 | 22.83 | 23.29 | +3.65% | 5,613,600 |
| 2025-10-10 | 24.03 | 24.34 | 22.44 | 22.47 | -5.98% | 6,397,200 |
| 2025-10-09 | 24.11 | 24.24 | 23.86 | 23.90 | -0.42% | 2,313,800 |
| 2025-10-08 | 24.15 | 24.21 | 23.76 | 24.00 | -0.41% | 3,892,700 |
| 2025-10-07 | 24.12 | 24.30 | 23.84 | 24.10 | -0.12% | 3,996,200 |
| 2025-10-06 | 24.08 | 24.54 | 23.73 | 24.13 | +0.37% | 4,159,200 |
| 2025-10-03 | 23.87 | 24.21 | 23.80 | 24.04 | +1.82% | 4,505,800 |
| 2025-10-02 | 23.11 | 23.83 | 23.11 | 23.61 | +2.25% | 4,311,400 |
| 2025-10-01 | 22.86 | 23.15 | 22.68 | 23.09 | +0.65% | 4,417,000 |
| 2025-09-30 | 23.00 | 23.20 | 22.57 | 22.94 | -0.26% | 4,944,500 |
| 2025-09-29 | 22.85 | 23.00 | 22.63 | 23.00 | +1.23% | 3,425,500 |
| 2025-09-26 | 22.39 | 22.87 | 22.39 | 22.72 | +1.61% | 4,047,300 |
| 2025-09-25 | 21.92 | 22.39 | 21.90 | 22.36 | +0.81% | 3,056,000 |
| 2025-09-24 | 22.47 | 22.51 | 22.05 | 22.18 | -1.11% | 3,631,200 |
| 2025-09-23 | 22.65 | 22.99 | 22.31 | 22.43 | -0.62% | 5,992,800 |
| 2025-09-22 | 22.42 | 22.81 | 22.35 | 22.57 | +0.36% | 4,900,900 |
| 2025-09-19 | 22.69 | 22.73 | 22.20 | 22.49 | -0.71% | 10,276,500 |
| 2025-09-18 | 22.36 | 22.71 | 22.20 | 22.65 | +2.17% | 3,253,600 |
| 2025-09-17 | 22.12 | 22.59 | 21.95 | 22.17 | +0.32% | 3,153,100 |
| 2025-09-16 | 22.35 | 22.45 | 21.89 | 22.10 | -1.07% | 3,111,300 |
| 2025-09-15 | 22.51 | 22.73 | 22.31 | 22.34 | -0.40% | 3,893,800 |
| 2025-09-12 | 22.41 | 22.53 | 22.28 | 22.43 | -0.53% | 2,512,700 |
| 2025-09-11 | 22.25 | 22.78 | 22.23 | 22.55 | +1.76% | 3,874,300 |
| 2025-09-10 | 22.24 | 22.37 | 22.05 | 22.16 | -0.31% | 2,892,200 |
| 2025-09-09 | 22.05 | 22.56 | 21.98 | 22.23 | +1.05% | 5,085,500 |
| 2025-09-08 | 22.00 | 22.16 | 21.83 | 22.00 | +0.05% | 5,746,000 |
| 2025-09-05 | 22.10 | 22.25 | 21.59 | 21.99 | +0.14% | 2,834,000 |
| 2025-09-04 | 21.81 | 21.98 | 21.71 | 21.96 | +1.20% | 2,590,400 |
| 2025-09-03 | 21.45 | 21.74 | 21.37 | 21.70 | +0.23% | 2,928,900 |
| 2025-09-02 | 21.38 | 21.66 | 21.08 | 21.65 | -1.10% | 4,734,000 |
| 2025-08-29 | 22.02 | 22.17 | 21.81 | 21.89 | -0.77% | 4,221,800 |
| 2025-08-28 | 22.19 | 22.25 | 21.83 | 22.06 | +0.05% | 3,387,000 |
| 2025-08-27 | 21.86 | 22.25 | 21.82 | 22.05 | +0.55% | 4,823,500 |
| 2025-08-26 | 21.60 | 21.95 | 21.57 | 21.93 | +1.43% | 4,217,700 |
| 2025-08-25 | 21.56 | 21.74 | 21.50 | 21.62 | +0.32% | 3,047,800 |
| 2025-08-22 | 20.83 | 21.64 | 20.77 | 21.55 | +4.26% | 3,396,200 |
| 2025-08-21 | 20.61 | 20.79 | 20.58 | 20.67 | -0.53% | 2,148,900 |
| 2025-08-20 | 20.73 | 20.88 | 20.48 | 20.78 | -0.24% | 3,502,700 |
| 2025-08-19 | 21.02 | 21.09 | 20.67 | 20.83 | -0.81% | 3,545,300 |
| 2025-08-18 | 20.98 | 21.12 | 20.94 | 21.00 | -0.57% | 3,514,000 |
| 2025-08-15 | 21.39 | 21.42 | 20.93 | 21.12 | -1.03% | 4,019,100 |
| 2025-08-14 | 21.13 | 21.38 | 21.00 | 21.34 | -0.84% | 3,769,600 |
| 2025-08-13 | 21.05 | 21.55 | 21.03 | 21.52 | +2.28% | 5,014,200 |
| 2025-08-12 | 20.76 | 21.12 | 20.64 | 21.04 | +2.89% | 4,191,300 |
| 2025-08-11 | 20.75 | 20.84 | 20.41 | 20.45 | -1.30% | 6,822,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.64%). Worst month: Feb (-5.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco Plc's (IVZ) latest close?
31.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is IVZ's 52-week high and low?
32.55 high and 20.41 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco Plc's strongest and weakest month historically?
Historically, IVZ's strongest calendar month has been Jul (average +13.64%) and its weakest Feb (average -5.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.