$30.28 -0.26 (%) Invesco Ltd - New York Stock Exchange, Inc.

Sep. 26, 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
9/26/201630.2830.6730.1330.282,780,244
9/23/201630.9531.0630.5030.542,207,095
9/22/201631.1231.3730.9431.102,725,894
9/21/201630.7430.9230.4130.843,189,418
9/20/201630.6630.8430.3930.483,821,960
9/19/201630.4030.8430.2630.302,918,131
9/16/201630.3730.4129.8830.1810,348,976
9/15/201630.1430.8830.0730.703,121,109
9/14/201630.4630.7630.2330.324,630,808
9/13/201630.9230.9630.3030.514,887,945
9/12/201630.4931.7630.0731.615,112,545
9/9/201631.3631.4730.7730.784,356,940
9/8/201631.4631.6431.3831.492,572,829
9/7/201631.2431.6431.1931.472,325,368
9/6/201631.4831.6531.1931.333,146,130
9/2/201631.3031.5531.1431.482,156,322
9/1/201631.3231.5130.7931.102,866,789
8/31/201631.2631.4930.9931.194,251,613
8/30/201631.1031.3431.0131.194,325,142
8/29/201630.9231.3330.9230.963,219,108
8/26/201630.9131.1830.6930.884,123,007
8/25/201630.5530.7530.4030.744,308,182
8/24/201630.7330.8030.5530.682,986,437
8/23/201630.5530.7230.5230.602,194,789
8/22/201630.1430.4130.0330.282,947,276
8/19/201629.9530.4129.9130.292,837,283
8/18/201629.8930.1729.8330.172,755,698
8/17/201629.6730.0829.5829.952,851,502
8/16/201629.6029.8429.5229.732,893,926
8/15/201629.8830.1529.8329.932,956,285
8/12/201629.2429.8129.2329.762,502,457
8/11/201629.5629.8029.4129.702,483,583
8/10/201629.4929.5829.3129.392,117,859
8/9/201629.6829.6829.2829.482,842,442
8/8/201629.6929.9029.5029.703,024,915
8/5/201629.3629.8829.3129.554,625,635
8/4/201628.9329.1628.7028.922,102,917
8/3/201628.4129.0628.3529.022,935,396
8/2/201628.9629.2028.1528.276,407,573
8/1/201629.2229.3728.8429.043,295,863
7/29/201628.6929.2428.6629.184,163,098
7/28/201628.8229.5628.5228.924,375,140
7/27/201628.3728.7328.3428.614,071,867
7/26/201628.4228.6628.2428.373,993,055
7/25/201628.3128.5528.2628.413,370,303
7/22/201628.1128.4928.0428.453,587,456
7/21/201628.0028.1927.9628.112,984,705
7/20/201627.8428.1127.5428.014,118,573
7/19/201627.4127.7527.0727.602,674,470
7/18/201627.5527.8327.4327.682,759,474
7/15/201627.3527.5427.1627.423,314,867
7/14/201627.4827.6226.9527.165,162,566
7/13/201626.8626.9026.4426.684,238,231
7/12/201626.4027.0026.2826.866,744,595
7/11/201625.9426.1225.6325.824,797,293
7/8/201625.7125.9025.4925.635,498,274
7/7/201624.9725.4224.8225.164,623,607
7/6/201624.5125.0524.3424.994,403,255
7/5/201624.9424.9824.4824.774,958,440
7/1/201625.4826.0125.2625.334,681,605
6/30/201625.0025.5424.7625.548,218,470
6/29/201624.4424.8624.2224.856,766,525
6/28/201623.7724.1823.4923.9910,607,110
6/27/201624.9724.9723.0223.1610,717,555
6/24/201627.4527.5025.5525.5713,759,694
6/23/201629.2829.6429.2529.623,043,204
6/22/201628.8029.1528.7028.773,621,701
6/21/201628.7328.8528.5128.654,109,077
6/20/201628.4428.8228.4428.637,407,030
6/17/201627.5728.0627.4927.738,511,496
6/16/201627.0427.5426.8227.514,305,107
6/15/201627.5828.0227.3627.404,708,450
6/14/201627.8228.0527.2327.404,759,492
6/13/201628.2028.7127.9127.956,005,947
6/10/201628.6028.6628.2928.424,298,159
6/9/201629.3529.3528.7129.075,232,422
6/8/201629.8430.1329.5429.596,012,284
6/7/201630.6530.7029.8429.855,261,566
6/6/201630.4930.8730.3630.616,585,285
6/3/201630.4030.5530.0130.415,252,854
6/2/201631.0031.0030.5630.832,800,729
6/1/201631.0631.4030.6531.312,468,663
5/31/201631.5631.6731.1931.403,503,794
5/27/201631.1731.5631.0031.452,535,765
5/26/201631.3431.4031.0731.103,212,046
5/25/201630.9831.4330.8931.374,559,788
5/24/201630.0730.8630.0330.734,962,852
5/23/201629.4229.9629.4229.874,309,371
5/20/201629.0429.6228.9629.545,756,587
5/19/201628.6729.0028.3828.794,261,474
5/18/201628.4128.9928.3528.995,730,811
5/17/201628.3528.8128.0828.415,230,794
5/16/201628.4428.6928.2728.455,191,369
5/13/201628.9729.4128.3528.383,403,841
5/12/201629.3329.5628.8929.062,679,753
5/11/201629.4529.6529.0229.053,562,345
5/10/201629.7330.0629.6829.992,768,399
5/9/201629.6529.7929.4329.542,314,923
5/6/201629.2829.7029.0829.662,937,560
5/5/201629.8129.9929.3629.473,499,701
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center