$29.18 +0.26 (%) Invesco Ltd - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVZ historical data

Date Open High Low Close Volume
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
5/4/201629.8130.0429.4929.722,746,451
5/3/201630.6130.6129.6430.135,328,066
5/2/201630.8331.4330.6831.063,829,739
4/29/201631.1631.3530.5131.013,881,963
4/28/201631.9132.1231.3331.495,301,508
4/27/201632.3132.8632.2332.733,289,529
4/26/201632.0432.4531.8232.432,610,416
4/25/201632.1732.3431.6831.823,400,403
4/22/201632.4032.7032.1432.362,330,170
4/21/201632.3532.5832.0432.313,097,628
4/20/201631.9232.5131.7732.382,848,600
4/19/201631.7131.9931.5531.792,045,012
4/18/201631.0731.6630.9931.532,792,740
4/15/201631.2931.3831.0731.242,291,965
4/14/201631.1931.5530.9831.312,388,849
4/13/201630.5831.2230.5231.223,525,594
4/12/201629.8430.2329.5130.084,574,143
4/11/201629.8830.1829.5929.624,317,046
4/8/201629.9630.0829.5129.603,787,291
4/7/201630.4330.8429.5029.606,159,516
4/6/201630.5431.1330.4930.763,341,459
4/5/201630.4730.8630.1830.694,782,510
4/4/201631.3431.5630.9931.094,568,042
4/1/201630.4931.4630.3931.384,467,407
3/31/201631.1931.4130.4930.777,780,859
3/30/201631.2231.5531.0331.263,257,180
3/29/201630.2530.9329.9330.872,288,810
3/28/201630.3330.6430.0730.491,709,994
3/24/201630.0230.3429.8230.332,046,969
3/23/201630.8230.8230.1930.403,100,676
3/22/201630.6030.9830.3730.822,354,183
3/21/201631.0731.1430.6830.972,673,059
3/18/201631.1231.4630.6231.018,770,948
3/17/201630.1231.1730.1130.923,758,035
3/16/201629.4130.2529.2730.133,594,121
3/15/201629.6229.7129.1529.603,047,463
3/14/201629.7430.0929.5429.964,225,762
3/11/201629.1230.0828.8630.004,970,197
3/10/201628.4928.6127.6828.334,979,455
3/9/201628.4828.5027.6728.193,549,625
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center