Invesco Ltd. (IVZ) stock
IVZNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3020% below fair value
$27.76−1.26 (-4.34%)
Close on Oct 30, 2026Market cap $12.26BP/E –Yield 3.01%
Price history
Invesco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.76
-4.34% on the day
52-week range
$21.82 – $33.66
-17.5% from the high
Change over 52 weeks
+18.2%
From $23.48 on Oct 30, 2025
Average volume
4.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.64 | $28.64 | $27.38 | $27.76 | -4.34% | 5,864,924 |
| Oct 29, 2026 | $28.95 | $29.31 | $28.89 | $29.02 | +1.19% | 3,836,697 |
| Oct 28, 2026 | $28.88 | $28.91 | $28.20 | $28.68 | +0.88% | 5,718,985 |
| Oct 27, 2026 | $28.55 | $29.20 | $28.37 | $28.43 | -0.35% | 6,749,522 |
| Oct 26, 2026 | $28.28 | $28.84 | $28.07 | $28.53 | +1.67% | 8,479,062 |
| Oct 23, 2026 | $28.41 | $28.57 | $28.02 | $28.06 | -2.54% | 8,257,094 |
| Oct 22, 2026 | $28.72 | $29.38 | $28.51 | $28.79 | -1.57% | 6,079,040 |
| Oct 21, 2026 | $29.22 | $29.44 | $27.72 | $29.25 | +1.63% | 5,285,969 |
| Oct 20, 2026 | $28.17 | $29.20 | $28.17 | $28.78 | +1.73% | 3,969,949 |
| Oct 19, 2026 | $28.30 | $28.66 | $28.11 | $28.29 | +0.32% | 4,064,833 |
| Oct 16, 2026 | $28.94 | $29.22 | $27.95 | $28.20 | -2.08% | 5,040,234 |
| Oct 15, 2026 | $27.93 | $28.81 | $27.18 | $28.80 | +3.11% | 5,342,946 |
| Oct 14, 2026 | $28.54 | $28.76 | $27.63 | $27.93 | -3.42% | 4,127,382 |
| Oct 13, 2026 | $29.40 | $29.52 | $28.63 | $28.92 | -1.16% | 2,758,663 |
| Oct 12, 2026 | $29.51 | $29.64 | $29.07 | $29.26 | -0.85% | 5,176,162 |
| Oct 9, 2026 | $29.95 | $30.01 | $29.37 | $29.51 | -1.93% | 5,028,564 |
| Oct 8, 2026 | $30.09 | $30.42 | $29.87 | $30.09 | -1.34% | 3,918,725 |
| Oct 7, 2026 | $30.01 | $30.52 | $29.86 | $30.50 | +0.39% | 4,448,802 |
| Oct 6, 2026 | $30.73 | $30.86 | $30.30 | $30.38 | -0.39% | 4,094,979 |
| Oct 5, 2026 | $30.67 | $30.76 | $30.07 | $30.50 | -0.52% | 3,646,394 |
| Oct 2, 2026 | $30.90 | $31.29 | $30.44 | $30.66 | +0.79% | 3,877,747 |
| Oct 1, 2026 | $30.14 | $30.67 | $29.75 | $30.42 | +0.86% | 5,073,412 |
| Sep 30, 2026 | $30.41 | $30.54 | $30.15 | $30.16 | -0.85% | 4,125,496 |
| Sep 29, 2026 | $30.37 | $30.59 | $29.97 | $30.42 | -0.03% | 3,990,637 |
| Sep 28, 2026 | $30.56 | $30.60 | $29.61 | $30.43 | -1.58% | 5,481,107 |
| Sep 25, 2026 | $30.85 | $31.11 | $30.42 | $30.92 | +0.78% | 7,375,274 |
| Sep 24, 2026 | $30.50 | $30.73 | $30.01 | $30.68 | -0.20% | 6,969,978 |
| Sep 23, 2026 | $30.40 | $30.95 | $30.25 | $30.74 | -0.36% | 4,318,884 |
| Sep 22, 2026 | $30.70 | $31.63 | $30.35 | $30.85 | -1.69% | 4,788,622 |
| Sep 21, 2026 | $31.06 | $31.46 | $30.88 | $31.38 | +2.78% | 4,190,720 |
| Sep 18, 2026 | $30.21 | $30.63 | $29.91 | $30.53 | +1.03% | 6,942,900 |
| Sep 17, 2026 | $30.65 | $30.83 | $30.21 | $30.22 | +0.47% | 4,209,070 |
| Sep 16, 2026 | $30.86 | $31.05 | $29.56 | $30.08 | -2.27% | 4,676,971 |
| Sep 15, 2026 | $31.38 | $31.57 | $30.62 | $30.78 | -2.32% | 4,368,671 |
| Sep 14, 2026 | $31.72 | $31.94 | $31.11 | $31.51 | -2.39% | 3,538,051 |
| Sep 11, 2026 | $32.60 | $32.85 | $32.16 | $32.28 | +1.10% | 3,286,708 |
| Sep 10, 2026 | $31.94 | $32.42 | $31.63 | $31.93 | -0.50% | 3,384,544 |
| Sep 9, 2026 | $32.39 | $32.56 | $32.08 | $32.09 | -0.77% | 2,998,629 |
| Sep 8, 2026 | $33.00 | $33.26 | $32.32 | $32.34 | -2.21% | 2,405,868 |
| Sep 4, 2026 | $32.32 | $33.34 | $32.30 | $33.07 | +1.10% | 2,864,866 |
| Sep 3, 2026 | $32.18 | $32.80 | $32.16 | $32.71 | +3.12% | 3,470,240 |
| Sep 2, 2026 | $31.99 | $32.72 | $31.65 | $31.72 | -0.84% | 3,021,421 |
| Sep 1, 2026 | $32.29 | $33.27 | $31.57 | $31.99 | -2.41% | 4,820,899 |
| Aug 31, 2026 | $32.72 | $32.94 | $32.50 | $32.78 | -0.24% | 4,394,801 |
| Aug 28, 2026 | $33.41 | $33.66 | $32.64 | $32.86 | -1.35% | 2,777,146 |
| Aug 27, 2026 | $32.95 | $33.65 | $32.85 | $33.31 | +1.00% | 2,629,513 |
| Aug 26, 2026 | $32.73 | $33.31 | $32.37 | $32.98 | +0.79% | 3,622,217 |
| Aug 25, 2026 | $32.57 | $33.00 | $32.38 | $32.72 | +0.83% | 2,917,211 |
| Aug 24, 2026 | $32.07 | $32.64 | $31.90 | $32.45 | +1.34% | 2,803,435 |
| Aug 21, 2026 | $31.89 | $32.32 | $31.72 | $32.02 | +2.10% | 3,094,650 |
| Aug 20, 2026 | $32.12 | $32.35 | $31.20 | $31.36 | -2.64% | 4,467,511 |
| Aug 19, 2026 | $32.80 | $32.80 | $32.08 | $32.21 | -0.53% | 3,267,524 |
| Aug 18, 2026 | $32.41 | $32.62 | $31.92 | $32.38 | -0.58% | 4,061,072 |
| Aug 17, 2026 | $32.44 | $32.80 | $32.16 | $32.57 | +0.06% | 4,047,808 |
| Aug 14, 2026 | $32.00 | $32.66 | $31.90 | $32.55 | +0.59% | 4,434,258 |
| Aug 13, 2026 | $31.70 | $32.41 | $31.65 | $32.36 | +2.60% | 3,746,724 |
| Aug 12, 2026 | $31.71 | $31.81 | $31.10 | $31.54 | +0.57% | 6,381,534 |
| Aug 11, 2026 | $31.71 | $32.25 | $31.34 | $31.36 | -1.20% | 3,474,645 |
| Aug 10, 2026 | $31.45 | $32.17 | $31.20 | $31.74 | +0.51% | 4,184,669 |
| Aug 7, 2026 | $31.83 | $31.92 | $31.52 | $31.58 | -0.35% | 4,619,578 |
| Aug 6, 2026 | $32.00 | $32.55 | $31.68 | $31.69 | -1.00% | 5,207,799 |
| Aug 5, 2026 | $32.00 | $32.44 | $31.75 | $32.01 | +0.03% | 6,861,882 |
| Aug 4, 2026 | $31.35 | $32.06 | $31.26 | $32.00 | +3.53% | 5,865,664 |
| Aug 3, 2026 | $29.67 | $30.92 | $29.65 | $30.91 | +4.43% | 4,767,523 |
| Jul 31, 2026 | $29.73 | $29.92 | $29.29 | $29.60 | +0.61% | 4,722,862 |
| Jul 30, 2026 | $28.49 | $29.58 | $28.15 | $29.42 | +4.81% | 4,394,528 |
| Jul 29, 2026 | $28.99 | $29.37 | $27.86 | $28.07 | -4.62% | 6,412,801 |
| Jul 28, 2026 | $29.88 | $30.36 | $29.06 | $29.43 | -2.26% | 8,538,522 |
| Jul 27, 2026 | $30.39 | $30.63 | $29.65 | $30.11 | +0.60% | 7,347,401 |
| Jul 24, 2026 | $30.06 | $30.37 | $29.81 | $29.93 | +0.44% | 3,335,996 |
| Jul 23, 2026 | $30.13 | $30.49 | $29.76 | $29.80 | -2.30% | 3,558,132 |
| Jul 22, 2026 | $30.00 | $30.66 | $29.92 | $30.50 | +1.33% | 5,695,974 |
| Jul 21, 2026 | $29.92 | $30.38 | $29.63 | $30.10 | +1.48% | 4,380,744 |
| Jul 20, 2026 | $29.76 | $30.15 | $29.52 | $29.66 | +0.10% | 4,647,149 |
| Jul 17, 2026 | $29.75 | $29.92 | $29.31 | $29.63 | -2.21% | 5,798,639 |
| Jul 16, 2026 | $30.00 | $31.02 | $30.00 | $30.30 | 0.00% | 4,669,236 |
| Jul 15, 2026 | $29.30 | $30.53 | $28.99 | $30.30 | +5.46% | 6,265,161 |
| Jul 14, 2026 | $28.60 | $28.82 | $28.36 | $28.73 | +1.16% | 4,108,780 |
| Jul 13, 2026 | $29.08 | $29.15 | $28.16 | $28.40 | -2.00% | 4,766,241 |
| Jul 10, 2026 | $29.33 | $29.68 | $28.81 | $28.98 | +1.29% | 3,991,921 |
| Jul 9, 2026 | $27.28 | $28.70 | $27.28 | $28.61 | +5.85% | 4,557,369 |
| Jul 8, 2026 | $26.95 | $27.27 | $26.54 | $27.03 | -1.35% | 6,745,497 |
| Jul 7, 2026 | $27.86 | $27.91 | $27.14 | $27.40 | -1.55% | 4,009,639 |
| Jul 6, 2026 | $27.15 | $27.95 | $26.97 | $27.83 | +3.04% | 2,860,353 |
| Jul 2, 2026 | $27.45 | $27.68 | $26.59 | $27.01 | +0.67% | 3,173,031 |
| Jul 1, 2026 | $26.34 | $27.40 | $26.23 | $26.83 | +1.67% | 5,218,483 |
| Jun 30, 2026 | $26.35 | $26.61 | $26.25 | $26.39 | +0.34% | 5,008,598 |
| Jun 29, 2026 | $25.95 | $26.42 | $25.75 | $26.30 | +0.54% | 4,146,600 |
| Jun 26, 2026 | $26.15 | $26.44 | $25.88 | $26.16 | +1.12% | 6,440,669 |
| Jun 25, 2026 | $26.43 | $26.68 | $25.71 | $25.87 | -0.39% | 3,990,095 |
| Jun 24, 2026 | $26.96 | $27.07 | $25.59 | $25.97 | -3.89% | 8,747,198 |
| Jun 23, 2026 | $28.21 | $28.49 | $26.69 | $27.02 | -6.12% | 11,272,990 |
| Jun 22, 2026 | $28.23 | $28.78 | $28.06 | $28.78 | +2.27% | 3,656,588 |
| Jun 18, 2026 | $29.16 | $29.30 | $27.81 | $28.14 | -2.26% | 11,867,810 |
| Jun 17, 2026 | $29.21 | $29.65 | $28.65 | $28.79 | -1.40% | 5,777,336 |
| Jun 16, 2026 | $29.43 | $29.59 | $29.09 | $29.20 | +0.34% | 2,901,079 |
| Jun 15, 2026 | $29.60 | $29.82 | $29.05 | $29.10 | +0.62% | 3,339,824 |
| Jun 12, 2026 | $28.64 | $29.13 | $28.48 | $28.92 | +2.23% | 3,024,871 |
| Jun 11, 2026 | $27.58 | $28.30 | $27.33 | $28.29 | +3.02% | 5,253,546 |
| Jun 10, 2026 | $27.60 | $28.28 | $27.31 | $27.46 | -1.61% | 4,625,930 |
| Jun 9, 2026 | $27.89 | $28.54 | $27.23 | $27.91 | +1.31% | 6,131,472 |
| Jun 8, 2026 | $27.84 | $28.14 | $27.44 | $27.55 | +0.73% | 6,029,679 |
| Jun 5, 2026 | $28.00 | $28.09 | $27.22 | $27.35 | -2.91% | 6,776,871 |
| Jun 4, 2026 | $27.21 | $28.29 | $27.08 | $28.17 | +4.57% | 2,924,942 |
| Jun 3, 2026 | $27.03 | $27.21 | $26.72 | $26.94 | -2.32% | 3,928,519 |
| Jun 2, 2026 | $27.46 | $28.09 | $27.02 | $27.58 | -0.14% | 8,322,941 |
| Jun 1, 2026 | $28.08 | $28.50 | $27.28 | $27.62 | -2.95% | 8,460,561 |
| May 29, 2026 | $28.04 | $28.71 | $27.79 | $28.46 | +1.43% | 7,973,060 |
| May 28, 2026 | $27.35 | $28.16 | $27.10 | $28.06 | +1.63% | 4,700,576 |
| May 27, 2026 | $27.87 | $27.87 | $27.38 | $27.61 | -0.29% | 2,264,744 |
| May 26, 2026 | $27.31 | $27.70 | $27.30 | $27.69 | +2.37% | 2,666,570 |
| May 22, 2026 | $27.07 | $27.30 | $27.00 | $27.05 | +0.26% | 2,603,912 |
| May 21, 2026 | $26.64 | $27.15 | $26.53 | $26.98 | 0.00% | 4,385,724 |
| May 20, 2026 | $26.73 | $27.16 | $26.36 | $26.98 | +1.93% | 4,232,771 |
| May 19, 2026 | $27.23 | $27.32 | $26.46 | $26.47 | -3.36% | 7,798,464 |
| May 18, 2026 | $27.17 | $27.60 | $27.01 | $27.39 | +1.00% | 2,694,270 |
| May 15, 2026 | $27.26 | $27.29 | $26.70 | $27.12 | -2.20% | 4,083,618 |
| May 14, 2026 | $28.47 | $28.60 | $27.50 | $27.73 | -1.28% | 4,443,034 |
| May 13, 2026 | $28.30 | $28.30 | $27.45 | $28.09 | -1.02% | 4,838,685 |
| May 12, 2026 | $27.99 | $28.46 | $27.70 | $28.38 | +1.39% | 5,211,392 |
| May 11, 2026 | $27.66 | $27.99 | $27.55 | $27.99 | +1.45% | 3,865,490 |
| May 8, 2026 | $27.09 | $27.62 | $26.79 | $27.59 | +2.83% | 4,883,793 |
| May 7, 2026 | $27.52 | $27.69 | $26.76 | $26.83 | -1.90% | 4,832,083 |
| May 6, 2026 | $27.35 | $27.74 | $27.08 | $27.35 | +1.94% | 5,042,575 |
| May 5, 2026 | $26.22 | $27.07 | $26.07 | $26.83 | +3.03% | 5,289,046 |
| May 4, 2026 | $25.74 | $26.57 | $25.74 | $26.04 | +0.58% | 3,876,232 |
| May 1, 2026 | $26.29 | $26.46 | $25.85 | $25.89 | -1.22% | 3,411,455 |
| Apr 30, 2026 | $25.61 | $26.27 | $25.29 | $26.21 | +2.22% | 6,222,346 |
| Apr 29, 2026 | $25.76 | $25.91 | $25.37 | $25.64 | -0.85% | 7,473,914 |
| Apr 28, 2026 | $25.14 | $26.49 | $24.64 | $25.86 | +1.49% | 10,784,770 |
| Apr 27, 2026 | $25.52 | $25.91 | $25.30 | $25.48 | -0.12% | 8,888,890 |
| Apr 24, 2026 | $25.40 | $25.80 | $25.17 | $25.51 | +0.55% | 6,230,012 |
| Apr 23, 2026 | $25.34 | $25.83 | $25.01 | $25.37 | -0.74% | 4,802,830 |
| Apr 22, 2026 | $25.28 | $25.65 | $25.08 | $25.56 | +2.36% | 5,449,423 |
| Apr 21, 2026 | $24.95 | $25.56 | $24.94 | $24.97 | +0.08% | 4,253,384 |
| Apr 20, 2026 | $24.57 | $25.13 | $24.57 | $24.95 | +0.56% | 7,720,130 |
| Apr 17, 2026 | $24.46 | $25.09 | $24.30 | $24.81 | +3.33% | 7,682,014 |
| Apr 16, 2026 | $24.72 | $24.88 | $23.41 | $24.01 | -2.83% | 8,847,737 |
| Apr 15, 2026 | $24.86 | $25.15 | $24.53 | $24.71 | -0.04% | 5,588,073 |
| Apr 14, 2026 | $24.55 | $24.94 | $24.49 | $24.72 | +1.73% | 7,077,795 |
| Apr 13, 2026 | $23.29 | $24.31 | $23.25 | $24.30 | +3.05% | 4,857,080 |
| Apr 10, 2026 | $23.45 | $23.89 | $23.38 | $23.58 | +0.04% | 4,125,487 |
| Apr 9, 2026 | $24.09 | $24.11 | $23.47 | $23.57 | -2.64% | 7,506,159 |
| Apr 8, 2026 | $23.90 | $24.31 | $23.80 | $24.21 | +6.32% | 6,107,746 |
| Apr 7, 2026 | $22.49 | $22.93 | $21.82 | $22.77 | -0.48% | 8,537,133 |
| Apr 6, 2026 | $23.93 | $23.96 | $22.60 | $22.88 | -5.22% | 11,084,670 |
| Apr 2, 2026 | $23.42 | $24.45 | $23.32 | $24.14 | -0.74% | 3,038,091 |
| Apr 1, 2026 | $24.50 | $24.79 | $24.25 | $24.32 | +0.12% | 4,548,771 |
| Mar 31, 2026 | $23.86 | $24.42 | $23.55 | $24.29 | +4.29% | 5,626,092 |
| Mar 30, 2026 | $23.47 | $23.79 | $23.08 | $23.29 | +0.39% | 3,535,174 |
| Mar 27, 2026 | $23.87 | $23.88 | $23.11 | $23.20 | -3.73% | 4,189,970 |
| Mar 26, 2026 | $23.98 | $24.34 | $23.79 | $24.10 | -1.07% | 3,892,384 |
| Mar 25, 2026 | $24.35 | $24.60 | $23.97 | $24.36 | +1.58% | 3,541,297 |
| Mar 24, 2026 | $23.43 | $24.30 | $23.35 | $23.98 | +0.88% | 3,903,243 |
| Mar 23, 2026 | $24.00 | $24.31 | $23.67 | $23.77 | +2.41% | 5,747,085 |
| Mar 20, 2026 | $23.30 | $23.41 | $22.80 | $23.21 | -0.43% | 9,121,857 |
| Mar 19, 2026 | $23.03 | $23.60 | $22.95 | $23.31 | -0.47% | 4,291,784 |
| Mar 18, 2026 | $23.50 | $24.07 | $23.38 | $23.42 | -1.31% | 4,190,226 |
| Mar 17, 2026 | $23.48 | $23.93 | $23.48 | $23.73 | +3.04% | 3,901,521 |
| Mar 16, 2026 | $23.51 | $23.68 | $23.02 | $23.03 | +0.13% | 4,059,853 |
| Mar 13, 2026 | $23.15 | $23.47 | $22.93 | $23.00 | +0.44% | 3,877,047 |
| Mar 12, 2026 | $23.10 | $23.41 | $22.67 | $22.90 | -4.38% | 5,153,519 |
| Mar 11, 2026 | $23.85 | $24.00 | $23.18 | $23.95 | -0.08% | 5,203,307 |
| Mar 10, 2026 | $23.92 | $24.55 | $23.58 | $23.97 | +0.38% | 5,181,590 |
| Mar 9, 2026 | $23.17 | $23.96 | $22.41 | $23.88 | +0.89% | 6,089,174 |
| Mar 6, 2026 | $23.94 | $24.07 | $23.17 | $23.67 | -4.29% | 9,877,925 |
| Mar 5, 2026 | $25.00 | $25.57 | $24.23 | $24.73 | -2.10% | 6,166,101 |
| Mar 4, 2026 | $25.56 | $25.76 | $25.11 | $25.26 | -0.28% | 6,142,969 |
| Mar 3, 2026 | $25.10 | $25.85 | $24.74 | $25.33 | -3.06% | 6,019,505 |
| Mar 2, 2026 | $25.50 | $26.41 | $25.38 | $26.13 | -0.50% | 5,117,094 |
| Feb 27, 2026 | $26.48 | $26.55 | $25.73 | $26.26 | -3.06% | 5,292,565 |
| Feb 26, 2026 | $26.91 | $27.27 | $26.68 | $27.09 | +1.16% | 3,367,818 |
| Feb 25, 2026 | $26.27 | $26.85 | $26.05 | $26.78 | +2.53% | 3,264,677 |
| Feb 24, 2026 | $25.42 | $26.41 | $25.19 | $26.12 | +3.61% | 4,716,286 |
| Feb 23, 2026 | $26.31 | $26.36 | $24.92 | $25.21 | -4.76% | 4,403,626 |
| Feb 20, 2026 | $26.22 | $26.62 | $25.85 | $26.47 | +0.42% | 4,738,827 |
| Feb 19, 2026 | $26.50 | $26.65 | $25.86 | $26.36 | -1.42% | 2,580,770 |
| Feb 18, 2026 | $26.43 | $27.02 | $26.21 | $26.74 | +1.29% | 6,258,473 |
| Feb 17, 2026 | $26.60 | $26.97 | $26.23 | $26.40 | -0.45% | 5,475,978 |
| Feb 13, 2026 | $26.23 | $26.57 | $25.71 | $26.52 | +1.11% | 3,786,553 |
| Feb 12, 2026 | $26.91 | $27.13 | $25.33 | $26.23 | -0.79% | 8,609,900 |
| Feb 11, 2026 | $27.79 | $27.79 | $25.91 | $26.44 | -3.11% | 6,034,536 |
| Feb 10, 2026 | $27.15 | $27.71 | $26.84 | $27.29 | +1.49% | 6,836,849 |
| Feb 9, 2026 | $26.65 | $27.27 | $26.65 | $26.89 | +0.26% | 5,154,617 |
| Feb 6, 2026 | $26.40 | $26.97 | $26.17 | $26.82 | +4.07% | 6,239,409 |
| Feb 5, 2026 | $26.47 | $26.67 | $25.66 | $25.77 | -3.99% | 8,851,141 |
| Feb 4, 2026 | $26.69 | $27.27 | $26.13 | $26.84 | +1.17% | 12,066,130 |
| Feb 3, 2026 | $27.46 | $27.67 | $25.79 | $26.53 | -3.21% | 6,849,683 |
| Feb 2, 2026 | $27.16 | $27.60 | $26.77 | $27.41 | +0.44% | 6,170,103 |
| Jan 30, 2026 | $27.62 | $28.23 | $27.13 | $27.29 | -1.55% | 10,813,360 |
| Jan 29, 2026 | $27.83 | $28.20 | $27.18 | $27.72 | +0.58% | 4,985,006 |
| Jan 28, 2026 | $26.90 | $27.92 | $26.81 | $27.56 | +1.47% | 8,674,631 |
| Jan 27, 2026 | $29.26 | $29.26 | $26.51 | $27.16 | -5.13% | 11,826,080 |
| Jan 26, 2026 | $28.55 | $28.79 | $28.46 | $28.63 | +0.81% | 7,044,866 |
| Jan 23, 2026 | $29.04 | $29.13 | $28.32 | $28.40 | -2.87% | 4,411,510 |
| Jan 22, 2026 | $29.48 | $29.61 | $29.07 | $29.24 | +0.24% | 4,252,974 |
| Jan 21, 2026 | $28.66 | $29.55 | $28.34 | $29.17 | +4.51% | 5,204,991 |
| Jan 20, 2026 | $28.64 | $28.98 | $27.86 | $27.91 | -5.20% | 6,072,590 |
| Jan 16, 2026 | $29.23 | $29.51 | $29.12 | $29.44 | +0.17% | 4,823,554 |
| Jan 15, 2026 | $28.45 | $29.45 | $28.39 | $29.39 | +4.04% | 5,061,878 |
| Jan 14, 2026 | $28.32 | $28.52 | $27.95 | $28.25 | -0.18% | 9,725,013 |
| Jan 13, 2026 | $28.80 | $28.85 | $28.27 | $28.30 | -1.60% | 5,982,345 |
| Jan 12, 2026 | $28.30 | $29.05 | $28.12 | $28.76 | +0.67% | 6,473,711 |
| Jan 9, 2026 | $28.30 | $28.64 | $27.97 | $28.57 | +1.06% | 5,563,075 |
| Jan 8, 2026 | $27.67 | $28.41 | $27.65 | $28.27 | +2.09% | 4,381,616 |
| Jan 7, 2026 | $28.10 | $28.15 | $27.43 | $27.69 | -1.98% | 4,161,852 |
| Jan 6, 2026 | $28.15 | $28.34 | $27.77 | $28.25 | +0.32% | 6,517,010 |
| Jan 5, 2026 | $26.94 | $28.44 | $26.94 | $28.16 | +4.53% | 8,960,276 |
| Jan 2, 2026 | $26.43 | $26.97 | $26.33 | $26.94 | +2.55% | 3,294,771 |
| Dec 31, 2025 | $26.47 | $26.55 | $26.27 | $26.27 | -0.72% | 2,937,868 |
| Dec 30, 2025 | $26.89 | $26.96 | $26.42 | $26.46 | -1.42% | 2,662,681 |
| Dec 29, 2025 | $26.90 | $26.91 | $26.62 | $26.84 | -0.45% | 3,358,881 |
| Dec 26, 2025 | $27.24 | $27.26 | $26.89 | $26.96 | -0.92% | 2,385,603 |
| Dec 24, 2025 | $27.23 | $27.27 | $27.11 | $27.21 | +0.44% | 1,296,514 |
| Dec 23, 2025 | $27.31 | $27.43 | $27.05 | $27.09 | -0.91% | 4,037,084 |
| Dec 22, 2025 | $27.14 | $27.48 | $27.12 | $27.34 | +1.26% | 6,010,131 |
| Dec 19, 2025 | $26.55 | $27.18 | $26.43 | $27.00 | +1.96% | 9,080,027 |
| Dec 18, 2025 | $26.69 | $27.08 | $26.36 | $26.48 | +0.30% | 4,511,852 |
| Dec 17, 2025 | $26.59 | $26.83 | $26.33 | $26.40 | +1.42% | 5,714,544 |
| Dec 16, 2025 | $26.06 | $26.35 | $25.90 | $26.03 | -0.04% | 4,805,281 |
| Dec 15, 2025 | $26.45 | $26.63 | $26.01 | $26.04 | -0.84% | 4,402,930 |
| Dec 12, 2025 | $27.14 | $27.16 | $26.16 | $26.26 | -2.74% | 5,612,147 |
| Dec 11, 2025 | $26.79 | $27.31 | $26.72 | $27.00 | +0.26% | 4,952,846 |
| Dec 10, 2025 | $26.66 | $27.00 | $25.96 | $26.93 | +1.47% | 4,868,703 |
| Dec 9, 2025 | $25.57 | $26.63 | $25.57 | $26.54 | +2.83% | 4,776,159 |
| Dec 8, 2025 | $26.24 | $26.24 | $25.45 | $25.81 | -1.64% | 6,044,735 |
| Dec 5, 2025 | $25.25 | $26.39 | $25.20 | $26.24 | +4.09% | 11,943,610 |
| Dec 4, 2025 | $24.69 | $25.70 | $24.59 | $25.21 | +3.36% | 8,686,382 |
| Dec 3, 2025 | $24.26 | $24.73 | $24.26 | $24.39 | +0.62% | 6,340,200 |
| Dec 2, 2025 | $24.70 | $24.73 | $24.21 | $24.24 | -1.70% | 5,887,311 |
| Dec 1, 2025 | $24.27 | $24.72 | $23.97 | $24.66 | +0.86% | 7,919,955 |
| Nov 28, 2025 | $24.54 | $24.61 | $24.39 | $24.45 | -0.33% | 1,388,274 |
| Nov 26, 2025 | $24.30 | $24.79 | $24.24 | $24.53 | +1.24% | 3,556,318 |
| Nov 25, 2025 | $23.75 | $24.35 | $23.42 | $24.23 | +1.76% | 3,800,539 |
| Nov 24, 2025 | $23.29 | $23.93 | $23.14 | $23.81 | +2.54% | 3,218,254 |
| Nov 21, 2025 | $22.80 | $23.35 | $22.32 | $23.22 | +2.29% | 6,129,002 |
| Nov 20, 2025 | $23.32 | $23.75 | $22.68 | $22.70 | -0.96% | 4,296,186 |
| Nov 19, 2025 | $22.64 | $23.05 | $22.57 | $22.92 | +1.15% | 2,807,535 |
| Nov 18, 2025 | $22.29 | $22.97 | $22.10 | $22.66 | +0.98% | 4,089,307 |
| Nov 17, 2025 | $23.36 | $23.43 | $22.24 | $22.44 | -4.59% | 3,359,767 |
| Nov 14, 2025 | $23.54 | $23.93 | $23.15 | $23.52 | -1.92% | 3,892,950 |
| Nov 13, 2025 | $24.47 | $24.56 | $23.89 | $23.98 | -2.76% | 3,149,636 |
| Nov 12, 2025 | $24.11 | $24.72 | $24.08 | $24.66 | +3.27% | 3,342,723 |
| Nov 11, 2025 | $23.64 | $24.26 | $23.63 | $23.88 | +1.02% | 3,949,609 |
| Nov 10, 2025 | $23.77 | $23.85 | $23.35 | $23.64 | +1.16% | 3,182,499 |
| Nov 7, 2025 | $23.18 | $23.39 | $22.60 | $23.37 | -0.09% | 5,394,041 |
| Nov 6, 2025 | $23.41 | $23.79 | $23.07 | $23.39 | +0.09% | 5,211,997 |
| Nov 5, 2025 | $23.33 | $23.55 | $23.02 | $23.37 | +0.56% | 3,958,152 |
| Nov 4, 2025 | $23.27 | $23.61 | $23.15 | $23.24 | -1.44% | 4,174,637 |
| Nov 3, 2025 | $23.68 | $23.70 | $23.25 | $23.58 | -0.51% | 3,713,723 |
| Oct 31, 2025 | $23.51 | $23.80 | $23.42 | $23.70 | +0.94% | 5,898,780 |
| Oct 30, 2025 | $24.03 | $24.21 | $23.45 | $23.48 | -2.57% | 4,330,600 |
| Oct 29, 2025 | $23.92 | $24.59 | $23.83 | $24.10 | +0.58% | 10,981,640 |
| Oct 28, 2025 | $23.56 | $24.75 | $23.42 | $23.96 | +2.13% | 10,492,820 |
| Oct 27, 2025 | $23.08 | $23.94 | $23.08 | $23.46 | +2.00% | 10,798,270 |
| Oct 24, 2025 | $23.01 | $23.78 | $20.67 | $23.00 | +1.41% | 23,621,120 |
| Oct 23, 2025 | $22.94 | $22.99 | $22.53 | $22.68 | -0.44% | 3,787,353 |
| Oct 22, 2025 | $22.97 | $23.07 | $22.53 | $22.78 | -0.70% | 2,892,053 |
| Oct 21, 2025 | $22.77 | $23.10 | $22.72 | $22.94 | +0.44% | 3,808,372 |
| Oct 20, 2025 | $22.99 | $23.06 | $22.80 | $22.84 | – | 5,444,872 |
Seasonality
IVZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -1.7% | -4.2% | -1.7% | 0.2% | 3.9% | 4.9% | -1.7% | -0.9% | 1.2% | 7.1% | 2.2% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.9% | -3.0% | -7.5% | 7.9% | 9.4% | -7.3% | 12.2% | 11.5% | -8.0% | -8.0% | ||
| 2025 | 10.0% | -8.6% | -12.8% | -8.2% | 5.2% | 9.1% | 33.2% | 5.2% | 4.8% | 3.3% | 4.1% | 7.4% |
| 2024 | -11.3% | -1.4% | 7.7% | -14.6% | 12.3% | -4.8% | 15.4% | 0.2% | 2.7% | -1.3% | 5.6% | -3.4% |
| 2023 | 2.9% | -3.6% | -7.1% | 4.5% | -15.0% | 16.9% | -0.1% | -4.1% | -8.8% | -10.7% | 11.7% | 25.0% |
| 2022 | -1.6% | -5.6% | 8.6% | -20.3% | 6.3% | -16.6% | 10.0% | -6.2% | -16.8% | 11.8% | 26.2% | -5.9% |
| 2021 | 18.1% | 9.6% | 12.5% | 7.1% | 6.3% | -6.3% | -8.8% | 4.5% | -4.8% | 5.4% | -11.5% | 3.1% |
| 2020 | -3.8% | -15.4% | -36.9% | -5.1% | -5.6% | 35.0% | -6.7% | 3.0% | 11.9% | 14.9% | 25.1% | 7.4% |
| 2019 | 8.8% | 7.9% | -0.2% | 13.8% | -9.7% | 4.7% | -6.2% | -16.6% | 7.9% | -0.7% | 6.2% | 2.4% |
| 2018 | -1.1% | -9.1% | -1.6% | -9.5% | -4.7% | -2.8% | 1.6% | -9.6% | -5.1% | -5.1% | -5.0% | -17.7% |
| 2017 | -4.7% | 12.3% | -4.8% | 7.5% | -2.9% | 11.0% | -1.2% | -4.9% | 6.9% | 2.1% | 1.9% | 1.0% |