MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IVZ — Invesco LTD
NYSEInvesco LTD
$30.50
-0.16(-0.52%)
- O
- 30.67
- H
- 30.76
- L
- 30.07
- V
- 3.6M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.50
Period Return+125.76%
Period High$33.66
Period Low$13.43
Avg Daily Volume5.28M
Total Trading Days365
IVZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.67 | $30.76 | $30.07 | $30.50 | $-0.16 | -0.52% | 3,597,539 | $30.46 | $30.07 $30.76 |
| Oct 2, 2026 | $30.90 | $31.29 | $30.44 | $30.66 | +$0.24 | +0.79% | 3,877,747 | $30.74 | $30.44 $31.29 |
| Oct 1, 2026 | $30.14 | $30.67 | $29.75 | $30.42 | +$0.26 | +0.86% | 5,073,412 | $30.27 | $29.75 $30.67 |
| Sep 30, 2026 | $30.41 | $30.54 | $30.15 | $30.16 | $-0.26 | -0.85% | 4,125,496 | $30.27 | $30.15 $30.54 |
| Sep 29, 2026 | $30.37 | $30.59 | $29.97 | $30.42 | $-0.01 | -0.03% | 3,990,637 | $30.30 | $29.97 $30.59 |
| Sep 28, 2026 | $30.56 | $30.60 | $29.61 | $30.43 | $-0.49 | -1.58% | 5,481,107 | $30.26 | $29.61 $30.60 |
| Sep 25, 2026 | $30.85 | $31.11 | $30.42 | $30.92 | +$0.24 | +0.78% | 7,375,274 | $30.87 | $30.42 $31.11 |
| Sep 24, 2026 | $30.50 | $30.73 | $30.01 | $30.68 | $-0.06 | -0.20% | 6,969,978 | $30.48 | $30.01 $30.73 |
| Sep 23, 2026 | $30.40 | $30.95 | $30.25 | $30.74 | $-0.11 | -0.36% | 4,318,884 | $30.73 | $30.25 $30.95 |
| Sep 22, 2026 | $30.70 | $31.63 | $30.35 | $30.85 | $-0.53 | -1.69% | 4,788,623 | $30.80 | $30.35 $31.63 |
| Sep 21, 2026 | $31.06 | $31.46 | $30.88 | $31.38 | +$0.85 | +2.78% | 4,190,721 | $31.24 | $30.88 $31.46 |
| Sep 18, 2026 | $30.21 | $30.63 | $29.91 | $30.53 | +$0.31 | +1.03% | 6,942,900 | $30.45 | $29.91 $30.63 |
| Sep 17, 2026 | $30.65 | $30.83 | $30.21 | $30.22 | +$0.14 | +0.47% | 4,208,583 | $30.33 | $30.21 $30.83 |
| Sep 16, 2026 | $30.86 | $31.05 | $29.56 | $30.08 | $-0.70 | -2.27% | 4,676,971 | $30.27 | $29.56 $31.05 |
| Sep 15, 2026 | $31.38 | $31.57 | $30.62 | $30.78 | $-0.73 | -2.32% | 3,717,236 | $30.82 | $30.62 $31.57 |
| Sep 14, 2026 | $31.72 | $31.94 | $31.11 | $31.51 | $-0.77 | -2.39% | 3,370,660 | $31.47 | $31.11 $31.94 |
| Sep 11, 2026 | $32.60 | $32.85 | $32.16 | $32.28 | +$0.35 | +1.10% | 3,286,709 | $32.35 | $32.16 $32.85 |
| Sep 10, 2026 | $31.94 | $32.42 | $31.63 | $31.93 | $-0.16 | -0.50% | 3,384,544 | $32.07 | $31.63 $32.42 |
| Sep 9, 2026 | $32.39 | $32.56 | $32.08 | $32.09 | $-0.25 | -0.77% | 2,998,629 | $32.19 | $32.08 $32.56 |
| Sep 8, 2026 | $33.00 | $33.26 | $32.32 | $32.34 | $-0.73 | -2.21% | 2,405,868 | $32.61 | $32.32 $33.26 |
| Sep 4, 2026 | $32.32 | $33.34 | $32.30 | $33.07 | +$0.36 | +1.10% | 2,864,866 | $33.06 | $32.30 $33.34 |
| Sep 3, 2026 | $32.18 | $32.80 | $32.16 | $32.71 | +$0.99 | +3.12% | 3,470,241 | $32.57 | $32.16 $32.80 |
| Sep 2, 2026 | $31.99 | $32.72 | $31.65 | $31.72 | $-0.27 | -0.84% | 2,962,170 | $31.92 | $31.65 $32.72 |
| Sep 1, 2026 | $32.29 | $33.27 | $31.57 | $31.99 | $-0.79 | -2.41% | 4,820,899 | $32.23 | $31.57 $33.27 |
| Aug 31, 2026 | $32.72 | $32.94 | $32.50 | $32.78 | $-0.08 | -0.24% | 4,394,804 | $32.78 | $32.50 $32.94 |
| Aug 28, 2026 | $33.41 | $33.66 | $32.64 | $32.86 | $-0.45 | -1.35% | 2,777,146 | $32.96 | $32.64 $33.66 |
| Aug 27, 2026 | $32.95 | $33.65 | $32.85 | $33.31 | +$0.33 | +1.00% | 2,629,513 | $33.36 | $32.85 $33.65 |
| Aug 26, 2026 | $32.73 | $33.31 | $32.37 | $32.98 | +$0.26 | +0.79% | 3,622,218 | $33.06 | $32.37 $33.31 |
| Aug 25, 2026 | $32.57 | $33.00 | $32.38 | $32.72 | +$0.27 | +0.83% | 2,917,212 | $32.76 | $32.38 $33.00 |
| Aug 24, 2026 | $32.07 | $32.64 | $31.90 | $32.45 | +$0.43 | +1.34% | 2,803,435 | $32.40 | $31.90 $32.64 |