Invesco Stock Price History
NYSE: IVZFinanceInvestment ManagersUSD
29.51-0.58 (-1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVZ price history at a glance
The price history for Invesco (IVZ) on this page begins on August 21, 1995, when the stock closed at $6.80; it most recently closed at $29.51 on October 5, 2026. The highest price in this record is $51.10, reached on October 30, 2000; the latest close is 42.3% below that peak. Across the 30 complete calendar years in the table, IVZ finished higher in 17 and lower in 13. Its best year was 1997 (+96.0%) and its worst was 2002 (-57.7%).
Over roughly 31 years the share price changed +334.0%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, IVZ has gained 31.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $51.10
- Date of high
- Oct 30, 2000
- Low since 1995
- $6.28
- Date of low
- Sep 4, 1995
- 52-week high
- $33.66
- 52-week low
- $20.67
- Last close
- $29.51
IVZ returns
1 week
-3.75%
1 month
-8.04%
3 months
+1.83%
6 months
+25.15%
Year to date
+12.33%
1 year
+31.33%
3 years
+124.07%
5 years
+17.66%
IVZ price return, excluding dividends.
IVZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.51 | +9.54% |
| 2025 | 26.94 | +51.77% |
| 2024 | 17.75 | -0.50% |
| 2023 | 17.84 | -0.83% |
| 2022 | 17.99 | -21.85% |
| 2021 | 23.02 | +32.07% |
| 2020 | 17.43 | -1.36% |
| 2019 | 17.67 | +2.38% |
| 2018 | 17.26 | -52.76% |
| 2017 | 36.54 | +20.44% |
| 2016 | 30.34 | -9.38% |
| 2015 | 33.48 | -14.46% |
| 2014 | 39.14 | +8.36% |
| 2013 | 36.12 | +31.06% |
| 2012 | 27.56 | +37.18% |
| 2011 | 20.09 | -16.50% |
| 2010 | 24.06 | +2.43% |
| 2009 | 23.49 | +56.60% |
| 2008 | 15.00 | -48.06% |
| 2007 | 28.88 | +17.16% |
| 2006 | 24.65 | +60.17% |
| 2005 | 15.39 | +22.53% |
| 2004 | 12.56 | -15.14% |
| 2003 | 14.80 | +12.63% |
| 2002 | 13.14 | -57.75% |
| 2001 | 31.10 | -28.51% |
| 2000 | 43.50 | +92.48% |
| 1999 | 22.60 | +46.75% |
| 1998 | 15.40 | -10.72% |
| 1997 | 17.25 | +96.02% |
| 1996 | 8.80 | +13.55% |
| 1995* | 7.75 | +13.97% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
IVZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.95 | 30.01 | 29.37 | 29.51 | -1.93% | |
| 30.09 | 30.42 | 29.87 | 30.09 | -1.34% | |
| 30.01 | 30.52 | 29.86 | 30.50 | +0.39% | |
| 30.73 | 30.86 | 30.30 | 30.38 | -0.39% | |
| 30.67 | 30.76 | 30.07 | 30.50 | -0.52% | |
| 30.90 | 31.29 | 30.44 | 30.66 | +0.79% | |
| 30.14 | 30.67 | 29.75 | 30.42 | +0.86% | |
| 30.41 | 30.54 | 30.15 | 30.16 | -0.85% | |
| 30.37 | 30.59 | 29.97 | 30.42 | -0.03% | |
| 30.56 | 30.60 | 29.61 | 30.43 | -1.58% | |
| 30.85 | 31.11 | 30.42 | 30.92 | +0.78% | |
| 30.50 | 30.73 | 30.01 | 30.68 | -0.20% | |
| 30.40 | 30.95 | 30.25 | 30.74 | -0.36% | |
| 30.70 | 31.63 | 30.35 | 30.85 | -1.69% | |
| 31.06 | 31.46 | 30.88 | 31.38 | +2.78% | |
| 30.21 | 30.63 | 29.91 | 30.53 | +1.03% | |
| 30.65 | 30.83 | 30.21 | 30.22 | +0.47% | |
| 30.86 | 31.05 | 29.56 | 30.08 | -2.27% | |
| 31.38 | 31.57 | 30.62 | 30.78 | -2.32% | |
| 31.72 | 31.94 | 31.11 | 31.51 | -2.39% | |
| 32.60 | 32.85 | 32.16 | 32.28 | +1.10% | |
| 31.94 | 32.42 | 31.63 | 31.93 | -0.50% | |
| 32.39 | 32.56 | 32.08 | 32.09 | -0.77% | |
| 33.00 | 33.26 | 32.32 | 32.34 | -2.21% | |
| 32.32 | 33.34 | 32.30 | 33.07 | +1.10% | |
| 32.18 | 32.80 | 32.16 | 32.71 | +3.12% | |
| 31.99 | 32.72 | 31.65 | 31.72 | -0.84% | |
| 32.29 | 33.27 | 31.57 | 31.99 | -2.41% | |
| 32.72 | 32.94 | 32.50 | 32.78 | -0.24% | |
| 33.41 | 33.66 | 32.64 | 32.86 | -1.35% | |
| 32.95 | 33.65 | 32.85 | 33.31 | +1.00% | |
| 32.73 | 33.31 | 32.37 | 32.98 | +0.79% | |
| 32.57 | 33.00 | 32.38 | 32.72 | +0.83% | |
| 32.07 | 32.64 | 31.90 | 32.45 | +1.34% | |
| 31.89 | 32.32 | 31.72 | 32.02 | +2.10% | |
| 32.12 | 32.35 | 31.20 | 31.36 | -2.64% | |
| 32.80 | 32.80 | 32.08 | 32.21 | -0.53% | |
| 32.41 | 32.62 | 31.92 | 32.38 | -0.58% | |
| 32.44 | 32.80 | 32.16 | 32.57 | +0.06% | |
| 32.00 | 32.66 | 31.90 | 32.55 | +0.59% | |
| 31.70 | 32.41 | 31.65 | 32.36 | +2.60% | |
| 31.71 | 31.81 | 31.10 | 31.54 | +0.57% | |
| 31.71 | 32.25 | 31.34 | 31.36 | -1.20% | |
| 31.45 | 32.17 | 31.20 | 31.74 | +0.51% | |
| 31.83 | 31.92 | 31.52 | 31.58 | -0.35% | |
| 32.00 | 32.55 | 31.68 | 31.69 | -1.00% | |
| 32.00 | 32.44 | 31.75 | 32.01 | +0.03% | |
| 31.35 | 32.06 | 31.26 | 32.00 | +3.53% | |
| 29.67 | 30.92 | 29.65 | 30.91 | +4.43% | |
| 29.73 | 29.92 | 29.29 | 29.60 | +0.61% | |
| 28.49 | 29.58 | 28.15 | 29.42 | +4.81% | |
| 28.99 | 29.37 | 27.86 | 28.07 | -4.62% | |
| 29.88 | 30.36 | 29.06 | 29.43 | -2.26% | |
| 30.39 | 30.63 | 29.65 | 30.11 | +0.60% | |
| 30.06 | 30.37 | 29.81 | 29.93 | +0.44% | |
| 30.13 | 30.49 | 29.76 | 29.80 | -2.30% | |
| 30.00 | 30.66 | 29.92 | 30.50 | +1.33% | |
| 29.92 | 30.38 | 29.63 | 30.10 | +1.48% | |
| 29.76 | 30.15 | 29.52 | 29.66 | +0.10% | |
| 29.75 | 29.92 | 29.31 | 29.63 | -2.21% | |
| 30.00 | 31.02 | 30.00 | 30.30 | 0.00% | |
| 29.30 | 30.53 | 28.99 | 30.30 | +5.46% | |
| 28.60 | 28.82 | 28.36 | 28.73 | +1.16% | |
| 29.08 | 29.15 | 28.16 | 28.40 | -2.00% | |
| 29.33 | 29.68 | 28.81 | 28.98 | +1.29% | |
| 27.28 | 28.70 | 27.28 | 28.61 | +5.85% | |
| 26.95 | 27.27 | 26.54 | 27.03 | -1.35% | |
| 27.86 | 27.91 | 27.14 | 27.40 | -1.55% | |
| 27.15 | 27.95 | 26.97 | 27.83 | +3.04% | |
| 27.45 | 27.68 | 26.59 | 27.01 | +0.67% | |
| 26.34 | 27.40 | 26.23 | 26.83 | +1.67% | |
| 26.35 | 26.61 | 26.25 | 26.39 | +0.34% | |
| 25.95 | 26.42 | 25.75 | 26.30 | +0.54% | |
| 26.15 | 26.44 | 25.88 | 26.16 | +1.12% | |
| 26.43 | 26.68 | 25.71 | 25.87 | -0.39% | |
| 26.96 | 27.07 | 25.59 | 25.97 | -3.89% | |
| 28.21 | 28.49 | 26.69 | 27.02 | -6.12% | |
| 28.23 | 28.78 | 28.06 | 28.78 | +2.27% | |
| 29.16 | 29.30 | 27.81 | 28.14 | -2.26% | |
| 29.21 | 29.65 | 28.65 | 28.79 | -1.40% | |
| 29.43 | 29.59 | 29.09 | 29.20 | +0.34% | |
| 29.60 | 29.82 | 29.05 | 29.10 | +0.62% | |
| 28.64 | 29.13 | 28.48 | 28.92 | +2.23% | |
| 27.58 | 28.30 | 27.33 | 28.29 | +3.02% | |
| 27.60 | 28.28 | 27.31 | 27.46 | -1.61% | |
| 27.89 | 28.54 | 27.23 | 27.91 | +1.31% | |
| 27.84 | 28.14 | 27.44 | 27.55 | +0.73% | |
| 28.00 | 28.09 | 27.22 | 27.35 | -2.91% | |
| 27.21 | 28.29 | 27.08 | 28.17 | +4.57% | |
| 27.03 | 27.21 | 26.72 | 26.94 | -2.32% | |
| 27.46 | 28.09 | 27.02 | 27.58 | -0.14% | |
| 28.08 | 28.50 | 27.28 | 27.62 | -2.95% | |
| 28.04 | 28.71 | 27.79 | 28.46 | +1.43% | |
| 27.35 | 28.16 | 27.10 | 28.06 | +1.63% | |
| 27.87 | 27.87 | 27.38 | 27.61 | -0.29% | |
| 27.31 | 27.70 | 27.30 | 27.69 | +2.37% | |
| 27.07 | 27.30 | 27.00 | 27.05 | +0.26% | |
| 26.64 | 27.15 | 26.53 | 26.98 | 0.00% | |
| 26.73 | 27.16 | 26.36 | 26.98 | +1.93% | |
| 27.23 | 27.32 | 26.46 | 26.47 | -3.36% | |
| 27.17 | 27.60 | 27.01 | 27.39 | +1.00% | |
| 27.26 | 27.29 | 26.70 | 27.12 | -2.20% | |
| 28.47 | 28.60 | 27.50 | 27.73 | -1.28% | |
| 28.30 | 28.30 | 27.45 | 28.09 | -1.02% | |
| 27.99 | 28.46 | 27.70 | 28.38 | +1.39% | |
| 27.66 | 27.99 | 27.55 | 27.99 | +1.45% | |
| 27.09 | 27.62 | 26.79 | 27.59 | +2.83% | |
| 27.52 | 27.69 | 26.76 | 26.83 | -1.90% | |
| 27.35 | 27.74 | 27.08 | 27.35 | +1.94% | |
| 26.22 | 27.07 | 26.07 | 26.83 | +3.03% | |
| 25.74 | 26.57 | 25.74 | 26.04 | +0.58% | |
| 26.29 | 26.46 | 25.85 | 25.89 | -1.22% | |
| 25.61 | 26.27 | 25.29 | 26.21 | +2.22% | |
| 25.76 | 25.91 | 25.37 | 25.64 | -0.85% | |
| 25.14 | 26.49 | 24.64 | 25.86 | +1.49% | |
| 25.52 | 25.91 | 25.30 | 25.48 | -0.12% | |
| 25.40 | 25.80 | 25.17 | 25.51 | +0.55% | |
| 25.34 | 25.83 | 25.01 | 25.37 | -0.74% | |
| 25.28 | 25.65 | 25.08 | 25.56 | +2.36% | |
| 24.95 | 25.56 | 24.94 | 24.97 | +0.08% | |
| 24.57 | 25.13 | 24.57 | 24.95 | +0.56% | |
| 24.46 | 25.09 | 24.30 | 24.81 | +3.33% | |
| 24.72 | 24.88 | 23.41 | 24.01 | -2.83% | |
| 24.86 | 25.15 | 24.53 | 24.71 | -0.04% | |
| 24.55 | 24.94 | 24.49 | 24.72 | +1.73% | |
| 23.29 | 24.31 | 23.25 | 24.30 | +3.05% | |
| 23.45 | 23.89 | 23.38 | 23.58 | +0.04% | |
| 24.09 | 24.11 | 23.47 | 23.57 | -2.64% | |
| 23.90 | 24.31 | 23.80 | 24.21 | +6.32% | |
| 22.49 | 22.93 | 21.82 | 22.77 | -0.48% | |
| 23.93 | 23.96 | 22.60 | 22.88 | -5.22% | |
| 23.42 | 24.45 | 23.32 | 24.14 | -0.74% | |
| 24.50 | 24.79 | 24.25 | 24.32 | +0.12% | |
| 23.86 | 24.42 | 23.55 | 24.29 | +4.29% | |
| 23.47 | 23.79 | 23.08 | 23.29 | +0.39% | |
| 23.87 | 23.88 | 23.11 | 23.20 | -3.73% | |
| 23.98 | 24.34 | 23.79 | 24.10 | -1.07% | |
| 24.35 | 24.60 | 23.97 | 24.36 | +1.58% | |
| 23.43 | 24.30 | 23.35 | 23.98 | +0.88% | |
| 24.00 | 24.31 | 23.67 | 23.77 | +2.41% | |
| 23.30 | 23.41 | 22.80 | 23.21 | -0.43% | |
| 23.03 | 23.60 | 22.95 | 23.31 | -0.47% | |
| 23.50 | 24.07 | 23.38 | 23.42 | -1.31% | |
| 23.48 | 23.93 | 23.48 | 23.73 | +3.04% | |
| 23.51 | 23.68 | 23.02 | 23.03 | +0.13% | |
| 23.15 | 23.47 | 22.93 | 23.00 | +0.44% | |
| 23.10 | 23.41 | 22.67 | 22.90 | -4.38% | |
| 23.85 | 24.00 | 23.18 | 23.95 | -0.08% | |
| 23.92 | 24.55 | 23.58 | 23.97 | +0.38% | |
| 23.17 | 23.96 | 22.41 | 23.88 | +0.89% | |
| 23.94 | 24.07 | 23.17 | 23.67 | -4.29% | |
| 25.00 | 25.57 | 24.23 | 24.73 | -2.10% | |
| 25.56 | 25.76 | 25.11 | 25.26 | -0.28% | |
| 25.10 | 25.85 | 24.74 | 25.33 | -3.06% | |
| 25.50 | 26.41 | 25.38 | 26.13 | -0.50% | |
| 26.48 | 26.55 | 25.73 | 26.26 | -3.06% | |
| 26.91 | 27.27 | 26.68 | 27.09 | +1.16% | |
| 26.27 | 26.85 | 26.05 | 26.78 | +2.53% | |
| 25.42 | 26.41 | 25.19 | 26.12 | +3.61% | |
| 26.31 | 26.36 | 24.92 | 25.21 | -4.76% | |
| 26.22 | 26.62 | 25.85 | 26.47 | +0.42% | |
| 26.50 | 26.65 | 25.86 | 26.36 | -1.42% | |
| 26.43 | 27.02 | 26.21 | 26.74 | +1.29% | |
| 26.60 | 26.97 | 26.23 | 26.40 | -0.45% | |
| 26.23 | 26.57 | 25.71 | 26.52 | +1.11% | |
| 26.91 | 27.13 | 25.33 | 26.23 | -0.79% | |
| 27.79 | 27.79 | 25.91 | 26.44 | -3.11% | |
| 27.15 | 27.71 | 26.84 | 27.29 | +1.49% | |
| 26.65 | 27.27 | 26.65 | 26.89 | +0.26% | |
| 26.40 | 26.97 | 26.17 | 26.82 | +4.07% | |
| 26.47 | 26.67 | 25.66 | 25.77 | -3.99% | |
| 26.69 | 27.27 | 26.13 | 26.84 | +1.17% | |
| 27.46 | 27.67 | 25.79 | 26.53 | -3.21% | |
| 27.16 | 27.60 | 26.77 | 27.41 | +0.44% | |
| 27.62 | 28.23 | 27.13 | 27.29 | -1.55% | |
| 27.83 | 28.20 | 27.18 | 27.72 | +0.58% | |
| 26.90 | 27.92 | 26.81 | 27.56 | +1.47% | |
| 29.26 | 29.26 | 26.51 | 27.16 | -5.13% | |
| 28.55 | 28.79 | 28.46 | 28.63 | +0.81% | |
| 29.04 | 29.13 | 28.32 | 28.40 | -2.87% | |
| 29.48 | 29.61 | 29.07 | 29.24 | +0.24% | |
| 28.66 | 29.55 | 28.34 | 29.17 | +4.51% | |
| 28.64 | 28.98 | 27.86 | 27.91 | -5.20% | |
| 29.23 | 29.51 | 29.12 | 29.44 | +0.17% | |
| 28.45 | 29.45 | 28.39 | 29.39 | +4.04% | |
| 28.32 | 28.52 | 27.95 | 28.25 | -0.18% | |
| 28.80 | 28.85 | 28.27 | 28.30 | -1.60% | |
| 28.30 | 29.05 | 28.12 | 28.76 | +0.67% | |
| 28.30 | 28.64 | 27.97 | 28.57 | +1.06% | |
| 27.67 | 28.41 | 27.65 | 28.27 | +2.09% | |
| 28.10 | 28.15 | 27.43 | 27.69 | -1.98% | |
| 28.15 | 28.34 | 27.77 | 28.25 | +0.32% | |
| 26.94 | 28.44 | 26.94 | 28.16 | +4.53% | |
| 26.43 | 26.97 | 26.33 | 26.94 | +2.55% | |
| 26.47 | 26.55 | 26.27 | 26.27 | -0.72% | |
| 26.89 | 26.96 | 26.42 | 26.46 | -1.42% | |
| 26.90 | 26.91 | 26.62 | 26.84 | -0.45% | |
| 27.24 | 27.26 | 26.89 | 26.96 | -0.92% | |
| 27.23 | 27.27 | 27.11 | 27.21 | +0.44% | |
| 27.31 | 27.43 | 27.05 | 27.09 | -0.91% | |
| 27.14 | 27.48 | 27.12 | 27.34 | +1.26% | |
| 26.55 | 27.18 | 26.43 | 27.00 | +1.96% | |
| 26.69 | 27.08 | 26.36 | 26.48 | +0.30% | |
| 26.59 | 26.83 | 26.33 | 26.40 | +1.42% | |
| 26.06 | 26.35 | 25.90 | 26.03 | -0.04% | |
| 26.45 | 26.63 | 26.01 | 26.04 | -0.84% | |
| 27.14 | 27.16 | 26.16 | 26.26 | -2.74% | |
| 26.79 | 27.31 | 26.72 | 27.00 | +0.26% | |
| 26.66 | 27.00 | 25.96 | 26.93 | +1.47% | |
| 25.57 | 26.63 | 25.57 | 26.54 | +2.83% | |
| 26.24 | 26.24 | 25.45 | 25.81 | -1.64% | |
| 25.25 | 26.39 | 25.20 | 26.24 | +4.09% | |
| 24.69 | 25.70 | 24.59 | 25.21 | +3.36% | |
| 24.26 | 24.73 | 24.26 | 24.39 | +0.62% | |
| 24.70 | 24.73 | 24.21 | 24.24 | -1.70% | |
| 24.27 | 24.72 | 23.97 | 24.66 | +0.86% | |
| 24.54 | 24.61 | 24.39 | 24.45 | -0.33% | |
| 24.30 | 24.79 | 24.24 | 24.53 | +1.24% | |
| 23.75 | 24.35 | 23.42 | 24.23 | +1.76% | |
| 23.29 | 23.93 | 23.14 | 23.81 | +2.54% | |
| 22.80 | 23.35 | 22.32 | 23.22 | +2.29% | |
| 23.32 | 23.75 | 22.68 | 22.70 | -0.96% | |
| 22.64 | 23.05 | 22.57 | 22.92 | +1.15% | |
| 22.29 | 22.97 | 22.10 | 22.66 | +0.98% | |
| 23.36 | 23.43 | 22.24 | 22.44 | -4.59% | |
| 23.54 | 23.93 | 23.15 | 23.52 | -1.92% | |
| 24.47 | 24.56 | 23.89 | 23.98 | -2.76% | |
| 24.11 | 24.72 | 24.08 | 24.66 | +3.27% | |
| 23.64 | 24.26 | 23.63 | 23.88 | +1.02% | |
| 23.77 | 23.85 | 23.35 | 23.64 | +1.16% | |
| 23.18 | 23.39 | 22.60 | 23.37 | -0.09% | |
| 23.41 | 23.79 | 23.07 | 23.39 | +0.09% | |
| 23.33 | 23.55 | 23.02 | 23.37 | +0.56% | |
| 23.27 | 23.61 | 23.15 | 23.24 | -1.44% | |
| 23.68 | 23.70 | 23.25 | 23.58 | -0.51% | |
| 23.51 | 23.80 | 23.42 | 23.70 | +0.94% | |
| 24.03 | 24.21 | 23.45 | 23.48 | -2.57% | |
| 23.92 | 24.59 | 23.83 | 24.10 | +0.58% | |
| 23.56 | 24.75 | 23.42 | 23.96 | +2.13% | |
| 23.08 | 23.94 | 23.08 | 23.46 | +2.00% | |
| 23.01 | 23.78 | 20.67 | 23.00 | +1.41% | |
| 22.94 | 22.99 | 22.53 | 22.68 | -0.44% | |
| 22.97 | 23.07 | 22.53 | 22.78 | -0.70% | |
| 22.77 | 23.10 | 22.72 | 22.94 | +0.44% | |
| 22.99 | 23.06 | 22.80 | 22.84 | +0.22% | |
| 22.82 | 22.93 | 22.41 | 22.79 | -0.04% | |
| 23.69 | 23.71 | 22.67 | 22.80 | -3.39% | |
| 23.73 | 23.98 | 23.27 | 23.60 | +0.64% | |
| 22.93 | 23.75 | 22.75 | 23.45 | +0.69% | |
| 23.01 | 23.38 | 22.83 | 23.29 | +3.65% | |
| 24.03 | 24.34 | 22.44 | 22.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVZ chart for longer ranges.