$34.11 -0.50 (%) Invesco Ltd - NYSE

Aug. 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
8/31/201534.3734.4633.9634.113,964,185
8/28/201534.0534.7233.7334.614,999,987
8/27/201533.6634.7733.4934.565,343,297
8/26/201533.1633.2431.9633.196,940,842
8/25/201534.2034.4032.0132.047,408,576
8/24/201532.1734.0831.0332.887,096,536
8/21/201535.5435.7034.5834.606,419,707
8/20/201536.2636.3535.8635.893,050,831
8/19/201537.0137.0936.5036.662,708,362
8/18/201537.3737.4537.0137.221,995,694
8/17/201537.3137.6837.1737.661,573,766
8/14/201537.4037.7737.1137.512,447,845
8/13/201537.8437.9437.4337.462,174,525
8/12/201537.9637.9637.0137.842,362,461
8/11/201538.4638.5638.1638.331,847,798
8/10/201538.5938.9738.5938.871,649,847
8/7/201538.4938.6138.0238.212,979,144
8/6/201538.6738.7838.3138.602,471,456
8/5/201538.8238.9738.5238.732,431,251
8/4/201538.5938.6938.2838.412,073,079
8/3/201538.6738.7138.2638.552,567,712
7/31/201539.0739.1138.5538.604,027,036
7/30/201538.5939.4838.4938.995,335,156
7/29/201537.3637.8037.1037.712,725,357
7/28/201537.2137.3636.9137.272,046,074
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
  • 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!