$40.17 -0.29 (%) Invesco Ltd - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVZ historical data

Date Open High Low Close Volume
12/19/201440.4740.6940.0340.174,922,736
12/18/201439.8640.4839.5240.464,791,188
12/17/201438.4539.2738.2939.243,565,467
12/16/201438.2939.2938.0538.172,884,574
12/15/201438.7638.8938.2038.584,028,696
12/12/201439.4339.6038.5538.562,148,064
12/11/201440.4440.8939.9240.022,698,271
12/10/201441.0941.4040.1940.262,749,875
12/9/201440.8941.1140.4041.091,699,396
12/8/201441.0541.5140.8741.062,103,465
12/5/201440.6341.2040.6341.151,984,028
12/4/201440.4140.5640.0140.462,640,165
12/3/201440.4840.6740.3840.441,736,732
12/2/201440.4640.7340.3340.501,792,097
12/1/201440.2540.4939.7740.292,419,080
11/28/201440.6240.6240.2840.36858,253
11/26/201440.4640.5740.2540.461,314,298
11/25/201440.6140.6440.3340.432,010,908
11/24/201440.4640.8040.3440.472,387,881
11/21/201440.4140.6640.2240.262,038,687
11/20/201439.2239.9039.1839.901,687,764
11/19/201439.6839.7939.2139.463,544,332
11/18/201439.8140.0239.6539.803,669,288
11/17/201440.0940.1139.7139.812,284,874
11/14/201440.4540.5940.0640.152,032,424
11/13/201440.9041.1140.2840.693,142,864
11/12/201440.9141.0440.6840.862,403,985
11/11/201441.1641.2440.9941.051,528,007
11/10/201441.2741.3641.0141.172,278,977
11/7/201441.0041.4840.7341.282,335,190
11/6/201440.3641.0340.3640.952,068,439
11/5/201440.3740.4640.1240.431,765,950
11/4/201439.9440.3439.6440.151,896,584
11/3/201440.4240.6240.0040.172,138,724
10/31/201440.2940.5740.1340.473,986,067
10/30/201438.8139.9938.8139.683,102,701
10/29/201439.2439.3938.4738.843,450,541
10/28/201438.1939.1038.1039.102,911,065
10/27/201437.8138.0337.6137.942,187,550
10/24/201437.7838.0937.6738.062,354,132
10/23/201437.5238.0737.4637.802,627,185
10/22/201437.7637.7637.0837.122,013,123
10/21/201437.0437.7836.9337.782,915,796
10/20/201436.5036.7536.3436.702,664,747
10/17/201436.3536.8036.2336.693,446,426
10/16/201434.7836.1634.7535.853,912,617
10/15/201435.1535.7534.4035.565,274,608
10/14/201436.2036.3235.4735.735,035,539
10/13/201437.0137.1036.0136.063,795,038
10/10/201437.5537.7936.9937.003,677,874
10/9/201438.7238.8537.5737.573,407,456
10/8/201438.5138.9438.0638.905,471,036
10/7/201439.3539.3538.5338.562,302,296
10/6/201439.8639.8839.3139.572,428,458
10/3/201439.3539.8839.1639.633,265,001
10/2/201438.7139.1138.3139.003,560,329
10/1/201439.4539.4538.7038.833,708,559
9/30/201439.5539.8239.3639.482,701,906
9/29/201439.6639.8739.4839.602,714,538
9/26/201439.8940.3039.7640.203,036,487
9/25/201440.4740.4739.5539.652,811,948
9/24/201440.2640.5740.1040.532,926,167
9/23/201440.5240.8140.2040.272,363,378
9/22/201440.7640.8840.3840.632,600,029
9/19/201441.3241.4140.9240.992,885,499
9/18/201441.0741.4440.9941.252,210,923
9/17/201440.6541.0740.5040.852,479,952
9/16/201440.2040.7039.9740.612,182,007
9/15/201440.7140.8440.3840.412,263,624
9/12/201440.7140.9040.5840.802,961,162
9/11/201440.3640.7740.2840.732,336,029
9/10/201440.4540.6340.2240.472,079,774
9/9/201440.8540.9540.2240.332,626,620
9/8/201440.8841.1040.7940.961,716,125
9/5/201440.5941.0540.4740.973,298,951
9/4/201440.8941.1440.5240.653,111,267
9/3/201441.2441.2840.6640.722,715,516
9/2/201440.7741.2040.6440.962,627,271
8/29/201440.7740.9940.6540.841,678,007
8/28/201440.5240.6940.3340.582,168,562
8/27/201441.0941.1140.5640.782,060,529
8/26/201440.6441.1440.6141.072,349,867
8/25/201440.3340.7440.2040.612,134,374
8/22/201440.3440.4639.8240.003,054,569
8/21/201440.2540.4340.0940.382,228,846
8/20/201439.5340.2939.4140.093,632,961
8/19/201439.3039.6339.2439.561,841,151
8/18/201439.3539.6839.2139.492,503,551
8/15/201439.3039.4738.5338.922,402,187
8/14/201438.8339.2938.7939.262,451,828
8/13/201438.8638.9638.6738.821,569,894
8/12/201438.3638.7638.2838.722,452,245
8/11/201438.0638.5437.9138.372,297,152
8/8/201437.8737.9737.4737.855,055,852
8/7/201438.3238.4637.6337.812,289,612
8/6/201437.3738.3837.3638.062,694,333
8/5/201437.9938.1837.4537.542,579,094
8/4/201437.9238.3437.8038.272,359,928
8/1/201438.0738.7137.3237.824,643,634
7/31/201438.0738.8637.5537.633,442,708
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center