$36.94 0.00 (%) Invesco Ltd - NYSE

Jul. 27, 2015 | 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
7/27/201537.1537.2436.8236.942,363,971
7/24/201537.9937.9937.3437.481,731,217
7/23/201538.5838.5837.8938.001,967,905
7/22/201538.3238.6238.3038.502,505,488
7/21/201538.2338.4338.0538.422,037,190
7/20/201538.5638.6338.2238.341,915,451
7/17/201538.5038.5538.1738.491,902,571
7/16/201538.3138.6938.2938.602,970,937
7/15/201538.0538.2637.8837.952,658,333
7/14/201537.3938.2837.3938.004,568,761
7/13/201537.3237.5736.9537.493,501,221
7/10/201537.6237.6936.7536.932,744,653
7/9/201536.8137.0436.3036.453,280,757
7/8/201536.7336.9136.2036.222,452,136
7/7/201537.2837.2836.4837.153,678,971
7/6/201536.7537.2936.3737.263,049,461
7/2/201537.8037.9237.3637.622,250,337
7/1/201537.9738.1337.5837.812,576,177
6/30/201537.8038.0337.2937.493,142,210
6/29/201538.0438.2537.3537.403,035,061
6/26/201538.6938.8138.3838.562,586,735
6/25/201538.6738.9038.5038.542,753,477
6/24/201539.0639.1438.7938.852,947,403
6/23/201539.0339.2938.9839.153,310,185
6/22/201539.2839.4038.8938.934,362,627
6/19/201539.3339.3638.8838.903,971,605
6/18/201539.3839.7739.2739.502,529,449
6/17/201539.7639.8139.1339.233,575,048
6/16/201539.3239.5839.1239.543,092,068
6/15/201539.0939.4438.9039.422,683,122
6/12/201539.2139.5838.8139.474,685,238
6/11/201539.2439.3838.8339.364,958,105
6/10/201539.2439.6139.0639.123,827,798
6/9/201539.3039.3938.9639.002,645,853
6/8/201539.4939.8939.2839.332,783,914
6/5/201539.5639.5639.0039.202,302,082
6/4/201539.5639.7339.1339.183,016,059
6/3/201540.1240.2539.5039.833,318,598
6/2/201539.8039.9139.4639.862,581,938
6/1/201540.0040.1439.5939.872,670,345
5/29/201540.3140.4539.7639.832,934,432
5/28/201540.3040.4539.9940.342,136,423
5/27/201540.2040.5039.9940.391,435,383
5/26/201540.4240.5239.8539.992,104,608
5/22/201540.5840.7240.4640.521,049,491
5/21/201540.8340.9040.5240.621,720,387
5/20/201540.5341.0540.2040.912,341,090
5/19/201540.7740.7939.9640.375,306,044
5/18/201540.5440.7440.4840.681,881,285
5/15/201540.9741.0540.4040.542,175,492
5/14/201540.4841.0240.3840.991,977,556
5/13/201540.6040.7240.1440.302,876,012
5/12/201541.0041.2540.5040.821,987,540
5/11/201541.3141.6841.2141.282,360,714
5/8/201541.4441.5941.2641.432,495,957
5/7/201540.7741.0240.5541.012,265,430
5/6/201541.1641.2640.3840.722,131,095
5/5/201541.4841.6740.9941.112,680,293
5/4/201541.8241.9341.5941.732,569,238
5/1/201541.7542.0541.3941.612,937,187
4/30/201541.1542.0040.9341.424,592,982
4/29/201540.7441.2340.6240.742,586,559
4/28/201540.4441.1140.3641.112,527,726
4/27/201540.8940.9940.4740.521,717,711
4/24/201540.7540.8540.5340.821,476,207
4/23/201540.3840.9740.1640.811,729,933
4/22/201540.1940.5439.7840.391,778,868
4/21/201540.3640.5739.9740.061,465,375
4/20/201540.1440.4340.0840.311,485,772
4/17/201540.1040.2239.6439.881,913,428
4/16/201540.4640.6940.1740.502,038,802
4/15/201540.5240.6840.3040.571,979,714
4/14/201540.2640.5740.0440.302,587,883
4/13/201539.9940.4739.9240.272,480,361
4/10/201540.2540.2539.7840.002,776,002
4/9/201539.9340.3039.7240.202,605,030
4/8/201539.8240.1539.7340.042,107,229
4/7/201540.1940.3439.7539.763,084,340
4/6/201539.4540.2839.3440.142,430,882
4/2/201539.7039.9239.5239.872,332,281
4/1/201539.6839.9239.3539.783,003,445
3/31/201539.7940.0139.6439.692,324,609
3/30/201539.8540.1839.8540.003,865,118
3/27/201539.8340.0339.6439.682,299,974
3/26/201539.8440.2639.6939.912,470,757
3/25/201540.9741.0540.0840.082,655,005
3/24/201541.2741.4240.9240.932,612,419
3/23/201541.8541.9741.3841.382,328,108
3/20/201540.8641.9840.8641.855,563,546
3/19/201541.5941.7540.9541.093,500,697
3/18/201540.9941.9340.8441.783,174,475
3/17/201541.0641.2240.8441.032,335,163
3/16/201540.6841.5240.6841.373,636,116
3/13/201540.5240.5839.8240.373,280,734
3/12/201540.0440.6139.9440.592,250,349
3/11/201539.6139.9839.6139.792,191,622
3/10/201539.9339.9839.4439.452,932,430
3/9/201540.2040.5940.1240.402,458,720
3/6/201540.6241.1940.0640.143,396,717
3/5/201540.3940.7240.2440.612,321,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!