Invesco Plc Historical Stock Prices

IVZ 
$37.74
*  
0.62
1.62%
Get IVZ Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.73  37.87  37.36  37.74 2,556,167
07/10/2014 37.76 37.87 37.36 37.74 2,557,170
07/09/2014 38.28 38.68 38.2 38.36 2,669,212
07/08/2014 38.56 38.64 37.94 38.09 2,314,546
07/07/2014 38.55 38.84 38.2529 38.7 2,049,129
07/03/2014 38.25 38.73 38.25 38.66 911,569
07/02/2014 38.25 38.34 38.01 38.21 1,653,256
07/01/2014 37.99 38.565 37.91 38.35 2,136,660
06/30/2014 37.5 37.93 37.43 37.75 2,261,041
06/27/2014 37.13 37.78 37.13 37.74 3,489,748
06/26/2014 37.42 37.42 37.04 37.32 1,872,387
06/25/2014 36.95 37.51 36.85 37.49 1,978,171
06/24/2014 37.33 37.6067 37.04 37.08 1,588,904
06/23/2014 37.31 37.7 37.03 37.55 2,839,713
06/20/2014 37.31 37.42 37.14 37.24 2,339,004
06/19/2014 37.4 37.5 37.06 37.2 2,300,288
06/18/2014 37.42 37.51 36.85 37.31 6,458,093
06/17/2014 37.06 37.49 36.77 37.35 2,524,482
06/16/2014 37.13 37.22 36.77 37.07 2,337,260
06/13/2014 37.75 37.83 37.115 37.24 3,052,218
06/12/2014 37.88 38.06 37.585 37.68 1,556,389
06/11/2014 37.83 37.96 37.59 37.87 2,358,866
06/10/2014 38.07 38.12 37.71 37.97 1,907,793
06/09/2014 38.07 38.41 37.97 38.2 2,479,264
06/06/2014 37.88 38.35 37.82 38.18 2,603,398
06/05/2014 37.35 37.77 37.14 37.66 1,819,117
06/04/2014 36.9 37.3 36.78 37.27 2,925,831
06/03/2014 36.65 37.09 36.59 37.08 2,154,840
06/02/2014 36.83 36.95 36.44 36.81 1,974,746
05/30/2014 36.46 36.74 36.42 36.7 2,568,855
05/29/2014 36 36.675 35.91 36.63 3,628,739
05/28/2014 36.09 36.37 35.91 35.94 4,289,912
05/27/2014 35.87 36.07 35.82 36.05 3,239,812
05/23/2014 35.51 35.75 35.45 35.67 1,885,254
05/22/2014 35.27 35.58 35.255 35.42 3,565,706
05/21/2014 35.19 35.44 35.07 35.3 2,854,377
05/20/2014 35.47 35.74 34.71 34.94 2,304,999
05/19/2014 34.49 35.2 34.46 35.12 1,767,762
05/16/2014 34.63 34.75 34.31 34.69 2,442,749
05/15/2014 35.35 35.41 34.36 34.62 2,885,743
05/14/2014 35.79 35.87 35.5 35.58 2,014,611
05/13/2014 36.3 36.56 35.93 36.04 2,221,857
05/12/2014 35.96 36.35 35.96 36.17 2,311,992
05/09/2014 35.62 36.02 35.5 35.85 2,876,383
05/08/2014 35.68 36.23 35.36 35.52 2,210,701
05/07/2014 35.42 35.75 35 35.72 2,240,515
05/06/2014 35.68 35.68 35.23 35.26 2,786,715
05/05/2014 35.61 36.02 35.45 35.78 1,647,413
05/02/2014 36.86 36.9 35.92 35.96 3,691,477
05/01/2014 35.75 36.46 35.46 36.02 5,342,723
04/30/2014 35.21 35.34 34.74 35.21 2,799,831
04/29/2014 35.12 35.34 34.97 35.22 1,720,965
04/28/2014 35.12 35.16 34.25 34.79 2,613,264
04/25/2014 35.31 35.41 34.71 34.88 2,040,909
04/24/2014 35.94 35.9599 35.32 35.38 2,622,972
04/23/2014 35.71 35.91 35.63 35.77 1,316,646
04/22/2014 35.32 35.9 35.19 35.71 1,957,215
04/21/2014 35.26 35.511 35.0499 35.34 1,573,788
04/17/2014 35.25 35.41 35.04 35.22 2,150,759
04/16/2014 34.93 35.18 34.66 35.18 2,086,919
04/15/2014 34.54 34.95 34 34.63 3,181,513
04/14/2014 34.49 34.7 34.04 34.41 2,705,340
04/11/2014 34.53 34.8 34.01 34.09 3,948,023
04/10/2014 35 35.75 34.715 34.72 4,723,121
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?