INVESCO $33.56

up +0.02


24/5/2013 04:24 PM  |  NYSE : IVZ  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

IVZ historical data

Date Open High Low Close Volume
5/24/2013 33.31 33.64 33.13 33.56 24775
5/23/2013 33.56 33.65 33.15 33.54 51579
5/22/2013 34.48 35.02 33.88 34.04 32152
5/21/2013 34.61 34.80 34.38 34.44 28101
5/20/2013 34.55 34.95 34.50 34.60 26502
5/17/2013 34.51 34.65 34.31 34.59 46625
5/16/2013 34.62 34.88 34.24 34.30 41182
5/15/2013 34.03 34.63 33.86 34.60 45786
5/14/2013 34.04 34.50 34.00 34.48 33921
5/13/2013 33.89 34.17 33.72 34.04 39534
5/10/2013 33.22 34.16 33.01 34.11 100473
5/9/2013 33.04 33.20 32.76 32.97 27173
5/8/2013 32.55 33.03 32.31 33.00 30967
5/7/2013 32.70 32.83 32.46 32.61 36765
5/6/2013 32.48 32.74 32.44 32.58 37152
5/3/2013 32.23 32.77 32.12 32.46 44263
5/2/2013 31.73 31.85 31.51 31.80 47313
5/1/2013 31.75 32.22 31.40 31.44 66629
4/30/2013 31.38 31.97 30.54 31.74 118390
4/29/2013 29.73 29.83 29.49 29.71 37896
4/26/2013 29.67 29.73 29.29 29.55 37866
4/25/2013 29.80 29.85 29.57 29.70 29192
4/24/2013 29.77 29.86 29.53 29.68 22322
4/23/2013 29.71 30.08 29.32 29.69 43873
4/22/2013 28.98 29.27 28.61 29.20 21231
4/19/2013 28.48 28.91 28.39 28.89 23680
4/18/2013 28.73 28.76 28.19 28.32 25900
4/17/2013 29.16 29.35 28.46 28.68 46274
4/16/2013 29.25 29.51 29.13 29.51 23879
4/15/2013 29.95 30.08 28.92 28.95 48130
4/12/2013 30.03 30.22 29.96 30.13 32551
4/11/2013 29.95 30.25 29.73 30.18 46756
4/10/2013 29.20 29.94 29.17 29.88 45450
4/9/2013 28.91 29.04 28.69 28.88 30097
4/8/2013 28.36 28.76 28.16 28.76 19658
4/5/2013 28.19 28.42 27.86 28.37 41430
4/4/2013 28.27 28.76 28.15 28.69 37570
4/3/2013 28.91 28.91 28.02 28.14 44657
4/2/2013 28.49 28.84 28.42 28.83 29262
4/1/2013 28.95 29.10 28.30 28.37 27396
3/28/2013 28.69 29.00 28.60 28.96 27687
3/27/2013 28.50 28.76 28.36 28.65 26240
3/26/2013 28.44 28.75 28.30 28.74 22208
3/25/2013 28.57 28.64 28.15 28.32 25218
3/22/2013 28.42 28.43 28.22 28.39 19140
3/21/2013 28.44 28.62 28.20 28.27 22541
3/20/2013 28.60 28.76 28.44 28.60 32344
3/19/2013 29.02 29.13 28.19 28.35 51784
3/18/2013 28.77 29.14 28.50 28.91 29329
3/15/2013 28.90 29.20 28.62 29.13 52461
3/14/2013 28.52 29.23 28.43 28.83 46189
3/13/2013 27.71 28.49 27.64 28.45 32747
3/12/2013 28.25 28.25 27.99 28.12 29590
3/11/2013 28.08 28.26 27.85 28.25 27152
3/8/2013 28.13 28.19 27.79 28.11 30387
3/7/2013 27.85 28.04 27.80 27.94 31328
3/6/2013 27.93 28.04 27.72 27.78 31531
3/5/2013 27.70 27.94 27.60 27.70 39571
3/4/2013 26.79 27.55 26.70 27.46 72047
3/1/2013 26.93 26.99 26.24 26.83 75719
2/28/2013 26.37 26.92 26.31 26.79 55280
2/27/2013 25.63 26.56 25.55 26.44 56162
2/26/2013 26.09 26.15 25.46 25.64 87293
2/25/2013 26.77 26.95 25.92 25.93 49468
2/22/2013 26.48 26.61 26.35 26.59 50538
2/21/2013 27.05 27.11 26.23 26.30 57229
2/20/2013 27.57 27.67 27.14 27.16 52261
2/19/2013 27.27 27.69 27.09 27.66 36432
2/15/2013 27.76 27.79 27.13 27.36 55870
2/14/2013 27.45 27.81 27.34 27.78 26067
2/13/2013 27.73 27.85 27.47 27.63 21201
2/12/2013 27.65 27.86 27.47 27.71 46911
2/11/2013 27.36 27.59 27.29 27.43 27078
2/8/2013 27.44 27.54 27.15 27.31 33188
2/7/2013 27.56 27.61 27.03 27.34 26504
2/6/2013 27.37 27.55 27.21 27.50 41130
2/5/2013 27.28 27.63 27.14 27.59 56833
2/4/2013 27.55 27.56 26.95 27.28 52836
2/1/2013 27.18 28.01 27.00 27.77 71442
1/31/2013 27.00 28.14 26.74 27.25 106221
1/30/2013 28.24 28.49 28.20 28.28 39185
1/29/2013 27.94 28.39 27.87 28.33 43975
1/28/2013 28.22 28.25 27.77 27.99 25710
1/25/2013 27.96 28.26 27.76 28.20 32284
1/24/2013 27.63 28.08 27.55 27.77 34915
1/23/2013 27.83 27.83 27.48 27.59 27920
1/22/2013 27.56 27.89 27.55 27.89 33674
1/18/2013 27.49 27.68 27.27 27.66 33449
1/17/2013 27.47 27.63 27.28 27.48 26288
1/16/2013 27.38 27.50 27.19 27.23 23939
1/15/2013 27.16 27.53 27.07 27.53 17414
1/14/2013 27.50 27.55 27.05 27.34 46139
1/11/2013 27.55 27.83 27.49 27.74 33628
1/10/2013 27.52 27.63 27.32 27.56 26271
1/9/2013 27.34 27.50 27.30 27.37 30179
1/8/2013 27.42 27.43 27.08 27.23 21084
1/7/2013 27.39 27.59 27.25 27.48 47037
1/4/2013 27.00 27.60 26.86 27.56 53691
1/3/2013 26.96 27.16 26.77 27.01 39109
1/2/2013 26.66 26.98 26.52 26.96 49277
Marketplace
Trading Center