$31.45 +0.35 (%) Invesco Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVZ historical data

Date Open High Low Close Volume
5/27/201631.1731.5631.0031.452,535,765
5/26/201631.3431.4031.0731.103,212,046
5/25/201630.9831.4330.8931.374,559,788
5/24/201630.0730.8630.0330.734,962,852
5/23/201629.4229.9629.4229.874,309,371
5/20/201629.0429.6228.9629.545,756,587
5/19/201628.6729.0028.3828.794,261,474
5/18/201628.4128.9928.3528.995,730,811
5/17/201628.3528.8128.0828.415,230,794
5/16/201628.4428.6928.2728.455,191,369
5/13/201628.9729.4128.3528.383,403,841
5/12/201629.3329.5628.8929.062,679,753
5/11/201629.4529.6529.0229.053,562,345
5/10/201629.7330.0629.6829.992,768,399
5/9/201629.6529.7929.4329.542,314,923
5/6/201629.2829.7029.0829.662,937,560
5/5/201629.8129.9929.3629.473,499,701
5/4/201629.8130.0429.4929.722,746,451
5/3/201630.6130.6129.6430.135,328,066
5/2/201630.8331.4330.6831.063,829,739
4/29/201631.1631.3530.5131.013,881,963
4/28/201631.9132.1231.3331.495,301,508
4/27/201632.3132.8632.2332.733,289,529
4/26/201632.0432.4531.8232.432,610,416
4/25/201632.1732.3431.6831.823,400,403
4/22/201632.4032.7032.1432.362,330,170
4/21/201632.3532.5832.0432.313,097,628
4/20/201631.9232.5131.7732.382,848,600
4/19/201631.7131.9931.5531.792,045,012
4/18/201631.0731.6630.9931.532,792,740
4/15/201631.2931.3831.0731.242,291,965
4/14/201631.1931.5530.9831.312,388,849
4/13/201630.5831.2230.5231.223,525,594
4/12/201629.8430.2329.5130.084,574,143
4/11/201629.8830.1829.5929.624,317,046
4/8/201629.9630.0829.5129.603,787,291
4/7/201630.4330.8429.5029.606,159,516
4/6/201630.5431.1330.4930.763,341,459
4/5/201630.4730.8630.1830.694,782,510
4/4/201631.3431.5630.9931.094,568,042
4/1/201630.4931.4630.3931.384,467,407
3/31/201631.1931.4130.4930.777,780,859
3/30/201631.2231.5531.0331.263,257,180
3/29/201630.2530.9329.9330.872,288,810
3/28/201630.3330.6430.0730.491,709,994
3/24/201630.0230.3429.8230.332,046,969
3/23/201630.8230.8230.1930.403,100,676
3/22/201630.6030.9830.3730.822,354,183
3/21/201631.0731.1430.6830.972,673,059
3/18/201631.1231.4630.6231.018,770,948
3/17/201630.1231.1730.1130.923,758,035
3/16/201629.4130.2529.2730.133,594,121
3/15/201629.6229.7129.1529.603,047,463
3/14/201629.7430.0929.5429.964,225,762
3/11/201629.1230.0828.8630.004,970,197
3/10/201628.4928.6127.6828.334,979,455
3/9/201628.4828.5027.6728.193,549,625
3/8/201628.6628.8228.0928.203,104,788
3/7/201628.7529.2128.6029.012,980,590
3/4/201628.7529.3928.4629.094,655,904
3/3/201628.2028.6528.1028.603,506,936
3/2/201627.9528.2327.7328.224,456,226
3/1/201627.0727.8826.9927.885,321,346
2/29/201626.9627.2126.7026.743,377,778
2/26/201627.1727.4626.9627.103,336,056
2/25/201626.2326.9126.0426.884,099,042
2/24/201625.9526.2225.3126.173,047,640
2/23/201627.1027.1626.2026.343,847,330
2/22/201626.7927.2926.6727.183,987,620
2/19/201626.7526.8926.1026.305,984,159
2/18/201627.4427.4926.7927.044,279,222
2/17/201627.2027.7227.0327.453,539,809
2/16/201626.8027.0026.4126.704,540,828
2/12/201626.2026.8325.4626.504,910,128
2/11/201625.4025.6024.9025.386,561,183
2/10/201625.8926.7325.7626.316,798,415
2/9/201625.0325.9424.9225.655,585,846
2/8/201626.4226.4225.4325.785,946,370
2/5/201627.9728.2726.9327.086,477,296
2/4/201627.5728.5127.4927.965,245,789
2/3/201628.0328.1126.7527.578,697,551
2/2/201628.4028.4027.6327.795,401,420
2/1/201629.6829.6928.8129.125,087,193
1/29/201628.8730.0228.7529.937,523,683
1/28/201629.2729.8528.2828.556,279,958
1/27/201629.1329.8828.7628.985,149,282
1/26/201628.7729.2828.7629.183,815,229
1/25/201629.2729.3528.5328.655,248,852
1/22/201628.9629.5428.8929.484,155,949
1/21/201628.4829.0028.1028.433,936,472
1/20/201628.2028.5427.3628.215,576,038
1/19/201629.1329.3028.5328.823,336,296
1/15/201628.5729.2528.3428.764,479,589
1/14/201629.1629.9628.3829.633,891,915
1/13/201630.0130.1228.8829.096,488,579
1/12/201630.2530.3829.2029.804,515,214
1/11/201630.2330.3129.2729.935,870,140
1/8/201631.7831.8330.0630.135,357,376
1/7/201631.5131.8931.3231.516,252,232
1/6/201632.2832.7832.1832.535,198,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center