Invesco Ltd $40.80

up +0.07


12/9/2014 04:02 PM  |  NYSE : IVZ  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVZ historical data

Date Open High Low Close Volume
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
7/30/201438.3438.6737.9938.382,923,734
7/29/201438.5038.7538.1638.191,613,458
7/28/201438.3238.5438.0938.431,377,270
7/25/201438.3538.6138.1538.411,204,823
7/24/201438.5038.7738.4238.551,605,963
7/23/201438.7438.7538.3738.611,583,219
7/22/201438.0138.7838.0038.732,755,301
7/21/201438.0038.1537.7438.091,244,129
7/18/201437.7238.1037.7138.051,428,294
7/17/201438.0038.3937.6037.631,278,352
7/16/201438.3438.4638.0138.231,551,173
7/15/201438.1538.4637.9038.082,191,942
7/14/201438.3438.4938.0438.101,613,777
7/11/201437.8138.0637.6337.961,359,355
7/10/201437.7637.8737.3637.742,557,170
7/9/201438.2838.6838.2038.362,669,212
7/8/201438.5638.6437.9438.092,314,546
7/7/201438.5538.8438.2538.702,049,129
7/3/201438.2538.7338.2538.66911,569
7/2/201438.2538.3438.0138.211,653,256
7/1/201437.9938.5737.9138.352,136,660
6/30/201437.5037.9337.4337.752,261,716
6/27/201437.1337.7837.1337.743,489,748
6/26/201437.4237.4237.0437.321,872,387
6/25/201436.9537.5136.8537.491,978,171
6/24/201437.3337.6137.0437.081,588,904
6/23/201437.3137.7037.0337.552,839,713
6/20/201437.3137.4237.1437.242,339,004
6/19/201437.4037.5037.0637.202,300,288
6/18/201437.4237.5136.8537.316,458,093
6/17/201437.0637.4936.7737.352,524,482
6/16/201437.1337.2236.7737.072,337,260
6/13/201437.7537.8337.1237.243,052,218
6/12/201437.8838.0637.5937.681,556,389
6/11/201437.8337.9637.5937.872,358,866
6/10/201438.0738.1237.7137.971,907,793
6/9/201438.0738.4137.9738.202,479,264
6/6/201437.8838.3537.8238.182,603,398
6/5/201437.3537.7737.1437.661,819,117
6/4/201436.9037.3036.7837.272,925,831
6/3/201436.6537.0936.5937.082,154,840
6/2/201436.8336.9536.4436.811,974,746
5/30/201436.4636.7436.4236.702,568,707
5/29/201436.0036.6835.9136.633,628,739
5/28/201436.0936.3735.9135.944,289,912
5/27/201435.8736.0735.8236.053,239,812
5/23/201435.5135.7535.4535.671,885,254
5/22/201435.2735.5835.2635.423,565,706
5/21/201435.1935.4435.0735.302,854,377
5/20/201435.4735.7434.7134.942,304,999
5/19/201434.4935.2034.4635.121,767,762
5/16/201434.6334.7534.3134.692,442,749
5/15/201435.3535.4134.3634.622,885,743
5/14/201435.7935.8735.5035.582,014,611
5/13/201436.3036.5635.9336.042,221,857
5/12/201435.9636.3535.9636.172,311,992
5/9/201435.6236.0235.5035.852,876,383
5/8/201435.6836.2335.3635.522,210,701
5/7/201435.4235.7535.0035.722,240,515
5/6/201435.6835.6835.2335.262,786,715
5/5/201435.6136.0235.4535.781,647,413
5/2/201436.8636.9035.9235.963,691,477
5/1/201435.7536.4635.4636.025,342,723
4/30/201435.2135.3434.7435.212,799,831
4/29/201435.1235.3434.9735.221,720,965
4/28/201435.1235.1634.2534.792,613,264
4/25/201435.3135.4134.7134.882,040,909
4/24/201435.9435.9635.3235.382,622,972
4/23/201435.7135.9135.6335.771,316,646
Trading Center