Invesco Plc Historical Stock Prices

IVZ 
$38.55
*  
0.05
0.13%
Get IVZ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IVZ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.64  38.71  38.255  38.55 2,540,167
08/03/2015 38.67 38.71 38.255 38.55 2,567,712
07/31/2015 39.07 39.11 38.55 38.6 4,027,036
07/30/2015 38.59 39.48 38.49 38.99 5,325,366
07/29/2015 37.36 37.8 37.1 37.71 2,725,357
07/28/2015 37.21 37.36 36.91 37.27 2,046,074
07/27/2015 37.15 37.24 36.82 36.94 2,363,971
07/24/2015 37.99 37.99 37.34 37.48 1,731,217
07/23/2015 38.58 38.58 37.89 38 1,967,905
07/22/2015 38.32 38.62 38.3 38.5 2,505,488
07/21/2015 38.23 38.43 38.0501 38.42 2,037,190
07/20/2015 38.56 38.63 38.22 38.34 1,915,451
07/17/2015 38.5 38.55 38.17 38.49 1,902,571
07/16/2015 38.31 38.69 38.29 38.6 2,970,937
07/15/2015 38.05 38.255 37.88 37.95 2,658,333
07/14/2015 37.39 38.28 37.39 38 4,568,761
07/13/2015 37.32 37.565 36.95 37.49 3,501,221
07/10/2015 37.62 37.69 36.75 36.93 2,744,653
07/09/2015 36.81 37.035 36.3 36.45 3,280,757
07/08/2015 36.73 36.91 36.2 36.22 2,452,136
07/07/2015 37.28 37.28 36.48 37.15 3,678,971
07/06/2015 36.75 37.29 36.37 37.26 3,025,042
07/02/2015 37.8 37.92 37.36 37.62 2,250,337
07/01/2015 37.97 38.13 37.58 37.81 2,576,177
06/30/2015 37.8 38.03 37.29 37.49 3,142,210
06/29/2015 38.04 38.25 37.35 37.4 3,024,498
06/26/2015 38.69 38.81 38.38 38.56 2,586,735
06/25/2015 38.67 38.9 38.5 38.54 2,753,477
06/24/2015 39.06 39.14 38.79 38.85 2,947,403
06/23/2015 39.03 39.29 38.98 39.15 3,310,185
06/22/2015 39.28 39.4 38.885 38.93 4,362,627
06/19/2015 39.33 39.36 38.88 38.9 3,971,605
06/18/2015 39.38 39.77 39.27 39.5 2,529,449
06/17/2015 39.76 39.81 39.13 39.23 3,575,048
06/16/2015 39.32 39.58 39.12 39.54 3,092,068
06/15/2015 39.09 39.44 38.9 39.42 2,683,122
06/12/2015 39.21 39.58 38.81 39.47 4,685,238
06/11/2015 39.24 39.38 38.83 39.36 4,958,105
06/10/2015 39.24 39.61 39.055 39.12 3,827,798
06/09/2015 39.3 39.39 38.96 39 2,636,496
06/08/2015 39.49 39.89 39.2845 39.33 2,783,914
06/05/2015 39.56 39.56 39 39.2 2,302,082
06/04/2015 39.56 39.73 39.127 39.18 3,016,059
06/03/2015 40.12 40.25 39.5 39.83 3,318,598
06/02/2015 39.8 39.91 39.46 39.86 2,581,938
06/01/2015 40 40.14 39.59 39.87 2,670,345
05/29/2015 40.31 40.45 39.755 39.83 2,934,432
05/28/2015 40.3 40.45 39.99 40.34 2,136,423
05/27/2015 40.2 40.5 39.99 40.39 1,435,383
05/26/2015 40.42 40.52 39.85 39.99 2,104,608
05/22/2015 40.58 40.7218 40.46 40.52 1,049,491
05/21/2015 40.83 40.9 40.521 40.62 1,720,387
05/20/2015 40.53 41.05 40.2 40.91 2,341,090
05/19/2015 40.77 40.79 39.96 40.37 5,306,044
05/18/2015 40.54 40.74 40.48 40.68 1,881,285
05/15/2015 40.97 41.05 40.4 40.54 2,175,492
05/14/2015 40.48 41.015 40.38 40.99 1,977,556
05/13/2015 40.6 40.72 40.14 40.3 2,876,012
05/12/2015 41 41.248 40.5 40.82 1,987,540
05/11/2015 41.31 41.68 41.21 41.28 2,360,714
05/08/2015 41.44 41.59 41.26 41.43 2,495,957
05/07/2015 40.77 41.015 40.55 41.01 2,265,430
05/06/2015 41.16 41.26 40.38 40.72 2,130,995
05/05/2015 41.48 41.6672 40.99 41.11 2,680,293
05/04/2015 41.82 41.93 41.59 41.73 2,569,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?