$26.50 +1.12 (%) Invesco Ltd - NYSE

Feb. 12, 2016 | 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
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
1/5/201633.3433.5432.6833.104,698,739
1/4/201632.5933.2132.3733.197,028,560
12/31/201533.1333.6933.0633.483,688,748
12/30/201533.3633.7833.2733.382,735,074
12/29/201533.2133.6133.1733.573,070,847
12/28/201532.7533.0032.5832.962,162,476
12/24/201533.0733.1932.7332.921,728,108
12/23/201532.0133.2231.9433.124,146,272
12/22/201531.7831.9931.3131.732,925,697
12/21/201531.0531.6630.9431.653,504,237
12/18/201531.0031.0530.6830.746,382,760
12/17/201532.0932.1231.1631.193,060,987
12/16/201531.6831.9631.0531.904,141,565
12/15/201530.7731.4430.5031.345,530,208
12/14/201531.4531.6730.1230.396,085,734
12/11/201532.2432.5031.3931.428,226,075
12/10/201532.5133.1932.2632.793,816,818
12/9/201532.6833.2832.2632.373,779,721
12/8/201533.0833.1632.7032.853,409,914
12/7/201533.7533.7733.3333.562,276,920
12/4/201533.3134.0233.0733.832,832,111
12/3/201533.7835.0033.0233.172,932,693
12/2/201533.9734.1033.4733.612,584,833
12/1/201533.8634.2233.5633.903,002,901
11/30/201533.6533.8533.4933.692,611,867
11/27/201533.5733.6433.2233.60981,672
11/25/201533.2833.7933.2433.592,529,473
11/24/201532.8333.3332.7233.192,757,222
11/23/201533.2033.6633.0333.082,997,621
11/20/201533.3933.6433.0633.202,329,249
11/19/201533.0633.4333.0533.192,507,529
11/18/201532.3433.0932.2633.062,593,777
11/17/201532.2132.5832.0232.162,669,292
11/16/201531.6432.2131.4832.182,995,896
11/13/201532.1932.3931.6531.722,863,764
11/12/201532.9933.1032.4632.483,302,893
11/11/201533.5033.6233.1533.313,408,844
11/10/201533.3033.5932.6532.974,144,995
11/9/201534.1634.2733.3133.444,425,372
11/6/201534.2534.4033.7134.103,479,172
11/5/201533.6034.0033.4833.892,670,401
11/4/201533.7233.8233.3833.542,796,711
11/3/201533.3033.9633.2333.673,914,629
11/2/201533.3233.6233.1133.463,993,755
10/30/201533.5033.8032.9833.174,961,386
10/29/201534.1834.4932.6133.496,731,245
10/28/201533.2634.3933.0834.355,278,760
10/27/201533.4633.5533.0433.272,584,440
10/26/201533.8433.8933.5033.712,704,393
10/23/201533.3733.9733.2433.904,400,378
10/22/201531.6233.0931.6232.984,817,385
10/21/201532.0032.0531.4231.461,793,234
10/20/201531.5731.9531.5131.903,743,874
10/19/201532.2632.2931.6631.752,821,607
10/16/201532.0632.5231.8432.403,159,614
10/15/201531.3332.0231.1332.003,563,625
10/14/201531.5031.8031.0431.124,318,525
10/13/201532.5532.5831.4231.465,733,809
10/12/201532.8232.9232.4432.631,743,419
10/9/201533.1733.3332.7532.882,580,816
10/8/201532.8433.1731.8933.142,438,504
10/7/201532.7333.2232.5733.002,698,920
10/6/201532.4132.5732.1932.503,536,209
10/5/201531.8932.6131.8932.503,732,912
10/2/201530.7231.5530.2131.553,560,018
10/1/201531.2731.5830.8731.483,716,996
9/30/201531.1131.3830.7931.236,657,112
9/29/201531.3431.3430.6530.824,239,295
9/28/201531.6831.8630.8130.923,475,893
9/25/201532.3732.5531.9032.023,157,384
9/24/201531.5932.0831.3231.953,839,374
9/23/201532.2032.2631.5931.892,561,158
9/22/201532.2832.4531.8132.082,707,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center