$39.69 -0.31 (%) Invesco Ltd - NYSE

Mar. 31, 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
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
1/2/201539.7239.8238.8739.142,899,023
12/31/201440.1140.1339.4839.521,752,381
12/30/201440.3040.3039.9539.961,899,887
12/29/201440.2440.7040.1540.352,062,916
12/26/201440.6440.7640.2840.321,549,954
12/24/201440.6040.6540.3740.37878,556
12/23/201440.5140.9040.4740.532,329,693
12/22/201439.4640.3439.4540.252,535,004
12/19/201440.4740.6940.0340.174,922,736
12/18/201439.8640.4839.5240.464,791,188
12/17/201438.4539.2738.2939.243,565,467
12/16/201438.2939.2938.0538.172,884,574
12/15/201438.7638.8938.2038.584,028,696
12/12/201439.4339.6038.5538.562,148,064
12/11/201440.4440.8939.9240.022,698,271
12/10/201441.0941.4040.1940.262,749,875
12/9/201440.8941.1140.4041.091,699,396
12/8/201441.0541.5140.8741.062,103,465
12/5/201440.6341.2040.6341.151,984,028
12/4/201440.4140.5640.0140.462,640,165
12/3/201440.4840.6740.3840.441,736,732
12/2/201440.4640.7340.3340.501,792,097
12/1/201440.2540.4939.7740.292,419,080
11/28/201440.6240.6240.2840.36858,253
11/26/201440.4640.5740.2540.461,314,298
11/25/201440.6140.6440.3340.432,010,908
11/24/201440.4640.8040.3440.472,387,881
11/21/201440.4140.6640.2240.262,038,687
11/20/201439.2239.9039.1839.901,687,764
11/19/201439.6839.7939.2139.463,544,332
11/18/201439.8140.0239.6539.803,669,288
11/17/201440.0940.1139.7139.812,284,874
11/14/201440.4540.5940.0640.152,032,424
11/13/201440.9041.1140.2840.693,142,864
11/12/201440.9141.0440.6840.862,403,985
11/11/201441.1641.2440.9941.051,528,007
11/10/201441.2741.3641.0141.172,278,977
11/7/201441.0041.4840.7341.282,335,190
11/6/201440.3641.0340.3640.952,068,439
11/5/201440.3740.4640.1240.431,765,950
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center