The closing price for Invesco (IVZ) on Thursday was $28.14. It was down 3.5% for the day (down 2.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2026 20:00 | $28.14 | $28.14 | $28.14 | $28.14 | — |
June 18 2026 19:30 | $28.08 | $28.25 | $28.05 | $28.14 | 1,071,251 |
June 18 2026 18:30 | $27.88 | $28.10 | $27.87 | $28.07 | 579,476 |
June 18 2026 17:30 | $28.13 | $28.15 | $27.81 | $27.88 | 709,730 |
June 18 2026 16:30 | $28.30 | $28.33 | $28.10 | $28.13 | 659,841 |
June 18 2026 15:30 | $28.53 | $28.54 | $28.29 | $28.30 | 955,965 |
June 18 2026 14:30 | $28.87 | $28.87 | $28.46 | $28.53 | 616,438 |
June 18 2026 13:30 | $29.16 | $29.30 | $28.61 | $28.87 | 1,389,915 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.