$40.34 -0.05 (%) Invesco Ltd - NYSE

May. 28, 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
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
3/4/201540.1340.3639.8140.342,115,870
3/3/201540.3540.7240.0240.272,032,303
3/2/201539.9340.5339.8540.463,099,793
2/27/201540.3540.4040.0840.273,683,783
2/26/201540.1240.7340.0540.333,675,103
2/25/201540.1040.2839.9740.191,996,629
2/24/201539.6540.3039.6540.202,787,279
2/23/201539.9740.0139.5839.742,056,921
2/20/201538.9640.1438.9640.034,124,516
2/19/201539.0639.3438.9239.182,904,632
2/18/201539.5039.6039.0739.182,029,764
2/17/201539.4439.7339.2839.511,925,280
2/13/201539.6039.7939.4339.521,956,101
2/12/201539.7839.7939.4139.582,405,480
2/11/201539.3839.5439.0539.371,827,408
2/10/201539.1639.4238.7039.372,182,405
2/9/201538.5838.9338.4638.751,885,957
2/6/201539.2839.5838.7438.853,501,761
2/5/201538.6439.1638.5838.932,835,631
2/4/201538.5238.8438.3738.462,869,468
2/3/201537.7738.7037.6638.674,752,557
2/2/201536.8337.4436.4937.423,529,549
1/30/201537.1737.5736.4336.735,168,426
1/29/201537.2837.8636.6337.776,845,390
1/28/201537.4337.4336.3336.344,190,477
1/27/201536.8737.4036.7437.133,463,269
1/26/201537.2537.4736.8337.402,895,112
1/23/201537.2737.3336.9637.034,714,498
1/22/201536.5837.4936.0337.325,032,909
1/21/201535.9136.4435.4236.314,313,837
1/20/201536.4736.5335.8835.983,097,408
1/16/201535.6636.3535.4536.343,427,837
1/15/201536.6036.8035.9135.934,341,148
1/14/201536.7536.8836.2236.554,716,632
1/13/201537.7938.2637.0337.334,254,959
1/12/201537.6437.6436.9537.432,286,496
1/9/201538.3838.4537.6437.652,609,958
1/8/201538.1638.7138.0238.362,892,108
1/7/201537.6637.9637.4137.702,547,614
1/6/201537.6037.9936.9037.215,081,128
1/5/201538.7738.8937.9438.004,067,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center