Invesco Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.940 | 29.220 | 27.950 | 28.200 | 28.200 | 5,040,200 |
| 2026-10-15 | 27.930 | 28.810 | 27.180 | 28.800 | 28.800 | 5,342,500 |
| 2026-10-14 | 28.540 | 28.760 | 27.630 | 27.930 | 27.930 | 4,127,300 |
| 2026-10-13 | 29.400 | 29.520 | 28.630 | 28.920 | 28.920 | 2,758,700 |
| 2026-10-12 | 29.510 | 29.640 | 29.070 | 29.260 | 29.260 | 5,176,100 |
| 2026-10-09 | 29.950 | 30.010 | 29.370 | 29.510 | 29.510 | 5,028,500 |
| 2026-10-08 | 30.090 | 30.420 | 29.870 | 30.090 | 30.090 | 3,918,700 |
| 2026-10-07 | 30.010 | 30.520 | 29.860 | 30.500 | 30.500 | 4,447,500 |
| 2026-10-06 | 30.730 | 30.860 | 30.300 | 30.380 | 30.380 | 4,095,000 |
| 2026-10-05 | 30.670 | 30.760 | 30.070 | 30.500 | 30.500 | 3,646,300 |
| 2026-10-02 | 30.900 | 31.290 | 30.440 | 30.660 | 30.660 | 3,877,700 |
| 2026-10-01 | 30.140 | 30.670 | 29.750 | 30.420 | 30.420 | 5,073,400 |
| 2026-09-30 | 30.410 | 30.540 | 30.150 | 30.160 | 30.160 | 4,125,500 |
| 2026-09-29 | 30.370 | 30.590 | 29.970 | 30.420 | 30.420 | 3,990,600 |
| 2026-09-28 | 30.560 | 30.600 | 29.610 | 30.430 | 30.430 | 5,481,100 |
| 2026-09-25 | 30.850 | 31.110 | 30.420 | 30.920 | 30.920 | 7,375,300 |
| 2026-09-24 | 30.500 | 30.730 | 30.010 | 30.680 | 30.680 | 6,970,000 |
| 2026-09-23 | 30.400 | 30.950 | 30.250 | 30.740 | 30.740 | 4,318,800 |
| 2026-09-22 | 30.700 | 31.630 | 30.350 | 30.850 | 30.850 | 4,788,500 |
| 2026-09-21 | 31.060 | 31.460 | 30.880 | 31.380 | 31.380 | 4,190,700 |
| 2026-09-18 | 30.210 | 30.630 | 29.910 | 30.530 | 30.530 | 6,942,600 |
| 2026-09-17 | 30.650 | 30.830 | 30.210 | 30.220 | 30.220 | 4,209,070 |
| 2026-09-16 | 30.860 | 31.050 | 29.560 | 30.080 | 30.080 | 4,676,600 |
| 2026-09-15 | 31.380 | 31.570 | 30.620 | 30.780 | 30.780 | 4,368,300 |
| 2026-09-14 | 31.720 | 31.940 | 31.110 | 31.510 | 31.510 | 3,538,000 |
| 2026-09-11 | 32.600 | 32.850 | 32.160 | 32.280 | 32.280 | 3,286,700 |
| 2026-09-10 | 31.940 | 32.420 | 31.630 | 31.930 | 31.930 | 3,383,700 |
| 2026-09-09 | 32.390 | 32.560 | 32.080 | 32.090 | 32.090 | 2,998,600 |
| 2026-09-08 | 33.000 | 33.260 | 32.320 | 32.340 | 32.340 | 2,405,800 |
| 2026-09-04 | 32.320 | 33.340 | 32.300 | 33.070 | 33.070 | 2,860,600 |
| 2026-09-03 | 32.180 | 32.800 | 32.160 | 32.710 | 32.710 | 3,470,200 |
| 2026-09-02 | 31.990 | 32.720 | 31.650 | 31.720 | 31.720 | 3,021,400 |
| 2026-09-01 | 32.290 | 33.270 | 31.570 | 31.990 | 31.990 | 4,820,500 |
| 2026-08-31 | 32.720 | 32.940 | 32.500 | 32.780 | 32.780 | 4,394,700 |
| 2026-08-28 | 33.410 | 33.660 | 32.640 | 32.860 | 32.860 | 2,777,100 |
| 2026-08-27 | 32.950 | 33.650 | 32.850 | 33.310 | 33.310 | 2,628,800 |
| 2026-08-26 | 32.730 | 33.310 | 32.370 | 32.980 | 32.980 | 3,622,100 |
| 2026-08-25 | 32.570 | 33.000 | 32.380 | 32.720 | 32.720 | 2,917,200 |
| 2026-08-24 | 32.070 | 32.640 | 31.900 | 32.450 | 32.450 | 2,803,400 |
| 2026-08-21 | 31.890 | 32.320 | 31.720 | 32.020 | 32.020 | 3,094,600 |
| 2026-08-20 | 32.120 | 32.350 | 31.200 | 31.360 | 31.360 | 4,467,500 |
| 2026-08-19 | 32.800 | 32.800 | 32.080 | 32.210 | 32.210 | 3,267,500 |
| 2026-08-18 | 32.410 | 32.620 | 31.920 | 32.380 | 32.380 | 4,061,100 |
| 2026-08-17 | 32.440 | 32.800 | 32.160 | 32.570 | 32.570 | 4,047,800 |
| 2026-08-14 | 32.000 | 32.660 | 31.900 | 32.550 | 32.550 | 4,434,200 |
| 2026-08-13 | 31.700 | 32.410 | 31.650 | 32.360 | 32.145 | 3,746,500 |
| 2026-08-12 | 31.710 | 31.810 | 31.100 | 31.540 | 31.330 | 6,381,500 |
| 2026-08-11 | 31.710 | 32.250 | 31.340 | 31.360 | 31.152 | 3,474,600 |
| 2026-08-10 | 31.450 | 32.170 | 31.200 | 31.740 | 31.529 | 4,184,700 |
| 2026-08-07 | 31.830 | 31.920 | 31.520 | 31.580 | 31.370 | 4,619,400 |
| 2026-08-06 | 32.000 | 32.550 | 31.680 | 31.690 | 31.480 | 5,207,700 |
| 2026-08-05 | 32.000 | 32.440 | 31.750 | 32.010 | 31.797 | 6,861,900 |
| 2026-08-04 | 31.350 | 32.060 | 31.260 | 32.000 | 31.787 | 5,865,700 |
| 2026-08-03 | 29.670 | 30.920 | 29.650 | 30.910 | 30.705 | 4,767,300 |
| 2026-07-31 | 29.730 | 29.920 | 29.290 | 29.600 | 29.403 | 4,722,900 |
| 2026-07-30 | 28.490 | 29.580 | 28.150 | 29.420 | 29.225 | 4,394,300 |
| 2026-07-29 | 28.990 | 29.370 | 27.860 | 28.070 | 27.884 | 6,412,800 |
| 2026-07-28 | 29.880 | 30.360 | 29.060 | 29.430 | 29.235 | 8,538,400 |
| 2026-07-27 | 30.390 | 30.630 | 29.650 | 30.110 | 29.910 | 7,346,200 |
| 2026-07-24 | 30.060 | 30.370 | 29.810 | 29.930 | 29.731 | 3,335,800 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-11-08 | 25:10 |
| 1998-04-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2150 USD |
| 2026-05-15 | 0.2150 USD |
| 2026-02-13 | 0.2100 USD |
| 2025-11-14 | 0.2100 USD |
| 2025-08-14 | 0.2100 USD |
| 2025-05-14 | 0.2100 USD |
| 2025-02-14 | 0.2050 USD |
| 2024-11-14 | 0.2050 USD |
| 2024-08-16 | 0.2050 USD |
| 2024-05-13 | 0.2050 USD |
| 2024-02-15 | 0.2000 USD |
| 2023-11-09 | 0.2000 USD |
| 2023-08-10 | 0.2000 USD |
| 2023-05-08 | 0.2000 USD |
| 2023-02-15 | 0.1880 USD |
| 2022-11-09 | 0.1880 USD |
| 2022-08-11 | 0.1880 USD |
| 2022-05-09 | 0.1880 USD |
| 2022-02-15 | 0.1700 USD |
| 2021-11-10 | 0.1700 USD |
| 2021-08-12 | 0.1700 USD |
| 2021-05-10 | 0.1700 USD |
| 2021-02-12 | 0.1550 USD |
| 2020-11-10 | 0.1550 USD |
| 2020-08-13 | 0.1550 USD |
| 2020-05-08 | 0.1550 USD |
| 2020-02-12 | 0.3100 USD |
| 2019-11-08 | 0.3100 USD |
| 2019-08-14 | 0.3100 USD |
| 2019-05-09 | 0.3100 USD |
| 2019-02-13 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.