Invesco Ltd.
IVZNYSEFinancial Services● Active
$27.35
$-0.82(-2.91%)
Market Cap$12.1B
P/E Ratio—
52W High$29.61
52W Low$14.17
Invesco Ltd.（IVZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivz · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.61
Jan 22, 2026
-7.6% from here
5-Year Low5Y
$11.60
Apr 9, 2025
+135.8% from low
IPO Priceadj.
$1.70
Aug 25, 1995
+1.5K% since IPO
1 Year Ago
$14.68
Jun 9, 2025
+86.3% in 1Y
5 Years Ago
$29.14
Jun 8, 2021
-6.1% in 5Y
10 Years Ago
$29.59
Jun 8, 2016
-7.6% in 10Y
Historical Price Data · IVZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $28.00 | $28.09 | $27.22 | $27.35 | $27.35 | 6.2M | -2.32% |
| Jun 4, 2026 | $27.21 | $28.29 | $27.08 | $28.17 | $28.17 | 2.9M | +3.53% |
| Jun 3, 2026 | $27.03 | $27.21 | $26.72 | $26.94 | $26.94 | 3.9M | -0.33% |
| Jun 2, 2026 | $27.46 | $28.09 | $27.02 | $27.58 | $27.58 | 8.3M | +0.44% |
| Jun 1, 2026 | $28.08 | $28.50 | $27.28 | $27.62 | $27.62 | 8.5M | -1.64% |
| May 29, 2026 | $28.04 | $28.71 | $27.79 | $28.46 | $28.46 | 8.0M | +1.50% |
| May 28, 2026 | $27.35 | $28.16 | $27.10 | $28.06 | $28.06 | 4.7M | +2.60% |
| May 27, 2026 | $27.87 | $27.87 | $27.38 | $27.61 | $27.61 | 2.3M | -0.93% |
| May 26, 2026 | $27.31 | $27.70 | $27.30 | $27.69 | $27.69 | 2.7M | +1.39% |
| May 22, 2026 | $27.07 | $27.30 | $27.00 | $27.05 | $27.05 | 2.6M | -0.07% |
| May 21, 2026 | $26.64 | $27.15 | $26.53 | $26.98 | $26.98 | 4.4M | +1.28% |
| May 20, 2026 | $26.73 | $27.16 | $26.36 | $26.98 | $26.98 | 4.2M | +0.94% |
| May 19, 2026 | $27.23 | $27.32 | $26.46 | $26.47 | $26.47 | 7.8M | -2.79% |
| May 18, 2026 | $27.17 | $27.60 | $27.01 | $27.39 | $27.39 | 2.7M | +0.81% |
| May 15, 2026 | $27.26 | $27.29 | $26.70 | $27.12 | $27.12 | 4.1M | -0.51% |
| May 14, 2026 | $28.47 | $28.60 | $27.50 | $27.73 | $27.73 | 4.4M | -2.60% |
| May 13, 2026 | $28.30 | $28.30 | $27.45 | $28.09 | $28.09 | 4.8M | -0.74% |
| May 12, 2026 | $27.99 | $28.46 | $27.70 | $28.38 | $28.38 | 5.2M | +1.39% |
| May 11, 2026 | $27.66 | $27.99 | $27.55 | $27.99 | $27.99 | 3.9M | +1.19% |
| May 8, 2026 | $27.09 | $27.62 | $26.79 | $27.59 | $27.59 | 4.9M | +1.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IVZ
Jan 1 → Dec 31 · 6 years2026+3.5%$26.43 → $27.35
+3.5%
2025+48.7%$17.67 → $26.27
+48.7%
2024-1.3%$17.71 → $17.48
-1.3%
2023-2.9%$18.37 → $17.84
-2.9%
2022-22.6%$23.25 → $17.99
-22.6%
2021-21.1%$29.16 → $23.02
-21.1%
Best Year2025 · +48.7%
Worst Year2022 · -22.6%
Positive Years2 / 6
Avg Annual Return+0.7%
6Y Total Return-6.2%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in IVZ?
If you invested $1,000 in IVZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$924
Total Return-7.6%
CAGR~-0.8% / yr
Profit$-76
Based on Jun 8, 2016 · $29.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Invesco Ltd.（IVZ）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVZ 历史股价FMP 日线复权 OHLCV