$32.79 -0.37 (%) Invesco Ltd - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201633.0733.2032.7332.792,636,911
12/8/201632.8833.3432.7733.162,687,566
12/7/201632.2432.8432.1432.732,770,385
12/6/201631.8832.3331.8332.243,551,862
12/5/201631.8232.0131.4131.723,345,855
12/2/201631.4931.6031.2631.422,349,382
12/1/201631.6431.9231.3731.622,830,063
11/30/201631.5331.6231.2131.313,269,180
11/29/201631.3331.3930.8830.942,611,383
11/28/201631.3531.5231.1731.232,934,522
11/25/201631.6931.8231.5431.66901,828
11/23/201631.7631.9531.4731.672,013,021
11/22/201631.9631.9631.4131.732,449,556
11/21/201631.7931.8031.3531.783,109,603
11/18/201631.9132.0031.4831.523,687,504
11/17/201631.8232.0531.6331.903,251,234
11/16/201631.9532.3031.7731.782,906,436
11/15/201631.5932.3631.4132.314,422,844
11/14/201631.4932.1731.3531.975,729,173
11/11/201630.7731.2430.5531.205,617,432
11/10/201630.1431.7130.1431.005,508,952
11/9/201629.1030.2828.5730.095,771,530
11/8/201628.3528.6128.0628.402,716,905
11/7/201628.5828.8928.3728.483,775,256
11/4/201627.8328.1827.5827.864,644,053
11/3/201627.8828.0027.6327.854,162,511
11/2/201627.9527.9527.4627.673,535,750
11/1/201628.2828.4127.6828.043,380,028
10/31/201628.6128.6228.0928.094,139,975
10/28/201629.1629.1928.2328.544,924,705
10/27/201629.2929.5528.5529.096,021,138
10/26/201629.4029.7929.2129.705,205,995
10/25/201630.0930.2429.5629.583,044,094
10/24/201630.0130.2429.9730.103,482,211
10/21/201629.5829.9829.5029.833,306,218
10/20/201629.7030.0029.6629.823,297,238
10/19/201629.7429.9929.7029.753,703,646
10/18/201630.0030.0029.5329.594,255,085
10/17/201629.9730.0629.4829.574,071,892
10/14/201630.5330.6929.9029.914,686,758
10/13/201630.4330.4329.7430.312,450,514
10/12/201630.5931.3330.5930.804,767,907
10/11/201631.0931.4430.3730.545,699,024
10/10/201631.3431.6431.1531.254,403,204
10/7/201631.7931.9030.8831.135,942,030
10/6/201631.8731.9431.6231.833,210,182
10/5/201631.5632.0331.5531.972,904,565
10/4/201631.5431.6831.0031.394,063,650
10/3/201631.2431.7131.1531.463,791,361
9/30/201630.8131.4330.5731.273,411,362
9/29/201630.8431.1930.1730.443,077,361
9/28/201630.8131.0030.5230.982,705,889
9/27/201630.3430.7230.0630.712,341,580
9/26/201630.2830.6730.1330.282,780,244
9/23/201630.9531.0630.5030.542,207,095
9/22/201631.1231.3730.9431.102,725,894
9/21/201630.7430.9230.4130.843,189,418
9/20/201630.6630.8430.3930.483,821,960
9/19/201630.4030.8430.2630.302,918,131
9/16/201630.3730.4129.8830.1810,348,976
9/15/201630.1430.8830.0730.703,121,109
9/14/201630.4630.7630.2330.324,630,808
9/13/201630.9230.9630.3030.514,887,945
9/12/201630.4931.7630.0731.615,112,545
9/9/201631.3631.4730.7730.784,356,940
9/8/201631.4631.6431.3831.492,572,829
9/7/201631.2431.6431.1931.472,325,368
9/6/201631.4831.6531.1931.333,146,130
9/2/201631.3031.5531.1431.482,156,322
9/1/201631.3231.5130.7931.102,866,789
8/31/201631.2631.4930.9931.194,251,613
8/30/201631.1031.3431.0131.194,325,142
8/29/201630.9231.3330.9230.963,219,108
8/26/201630.9131.1830.6930.884,123,007
8/25/201630.5530.7530.4030.744,308,182
8/24/201630.7330.8030.5530.682,986,437
8/23/201630.5530.7230.5230.602,194,789
8/22/201630.1430.4130.0330.282,947,276
8/19/201629.9530.4129.9130.292,837,283
8/18/201629.8930.1729.8330.172,755,698
8/17/201629.6730.0829.5829.952,851,502
8/16/201629.6029.8429.5229.732,893,926
8/15/201629.8830.1529.8329.932,956,285
8/12/201629.2429.8129.2329.762,502,457
8/11/201629.5629.8029.4129.702,483,583
8/10/201629.4929.5829.3129.392,117,859
8/9/201629.6829.6829.2829.482,842,442
8/8/201629.6929.9029.5029.703,024,915
8/5/201629.3629.8829.3129.554,625,635
8/4/201628.9329.1628.7028.922,102,917
8/3/201628.4129.0628.3529.022,935,396
8/2/201628.9629.2028.1528.276,407,573
8/1/201629.2229.3728.8429.043,295,863
7/29/201628.6929.2428.6629.184,163,098
7/28/201628.8229.5628.5228.924,375,140
7/27/201628.3728.7328.3428.614,071,867
7/26/201628.4228.6628.2428.373,993,055
7/25/201628.3128.5528.2628.413,370,303
7/22/201628.1128.4928.0428.453,587,456
7/21/201628.0028.1927.9628.112,984,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center