Invesco Plc Historical Stock Prices

IVZ 
$40
*  
0.32
0.81%
Get IVZ Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading IVZ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    IVZ Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-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  39.99  40.18  39.85  40 3,861,092
03/30/2015 39.85 40.18 39.85 40 3,865,118
03/27/2015 39.83 40.03 39.64 39.68 2,299,974
03/26/2015 39.84 40.26 39.69 39.91 2,470,757
03/25/2015 40.97 41.05 40.08 40.08 2,655,005
03/24/2015 41.27 41.42 40.92 40.93 2,609,935
03/23/2015 41.85 41.9675 41.38 41.38 2,328,108
03/20/2015 40.86 41.98 40.86 41.85 5,562,470
03/19/2015 41.59 41.75 40.95 41.09 3,498,420
03/18/2015 40.99 41.93 40.84 41.78 3,174,475
03/17/2015 41.06 41.215 40.84 41.03 2,335,163
03/16/2015 40.68 41.52 40.68 41.37 3,636,116
03/13/2015 40.52 40.58 39.82 40.37 3,280,734
03/12/2015 40.04 40.61 39.94 40.59 2,250,349
03/11/2015 39.61 39.98 39.61 39.79 2,191,622
03/10/2015 39.93 39.98 39.44 39.45 2,932,430
03/09/2015 40.2 40.59 40.12 40.4 2,458,720
03/06/2015 40.62 41.19 40.06 40.14 3,396,717
03/05/2015 40.39 40.72 40.24 40.61 2,321,172
03/04/2015 40.13 40.36 39.81 40.34 2,115,870
03/03/2015 40.35 40.72 40.02 40.27 2,032,303
03/02/2015 39.93 40.53 39.85 40.46 3,099,793
02/27/2015 40.35 40.4 40.08 40.27 3,683,783
02/26/2015 40.12 40.73 40.05 40.33 3,675,103
02/25/2015 40.1 40.28 39.97 40.19 1,996,629
02/24/2015 39.65 40.299 39.65 40.2 2,787,279
02/23/2015 39.97 40.01 39.58 39.74 2,056,921
02/20/2015 38.96 40.14 38.96 40.03 4,124,516
02/19/2015 39.06 39.34 38.92 39.18 2,904,632
02/18/2015 39.5 39.6 39.065 39.18 2,029,764
02/17/2015 39.44 39.73 39.2801 39.51 1,925,280
02/13/2015 39.6 39.79 39.43 39.52 1,956,101
02/12/2015 39.78 39.79 39.4099 39.58 2,405,061
02/11/2015 39.38 39.535 39.05 39.37 1,827,408
02/10/2015 39.16 39.415 38.702 39.37 2,182,405
02/09/2015 38.58 38.93 38.46 38.75 1,885,957
02/06/2015 39.28 39.58 38.74 38.85 3,501,761
02/05/2015 38.64 39.16 38.58 38.93 2,835,631
02/04/2015 38.52 38.84 38.37 38.46 2,869,468
02/03/2015 37.77 38.7 37.66 38.67 4,752,557
02/02/2015 36.83 37.44 36.49 37.42 3,529,549
01/30/2015 37.17 37.57 36.43 36.73 5,168,426
01/29/2015 37.28 37.86 36.63 37.77 6,845,390
01/28/2015 37.43 37.43 36.33 36.34 4,190,477
01/27/2015 36.87 37.4 36.74 37.13 3,463,269
01/26/2015 37.25 37.4721 36.83 37.4 2,895,112
01/23/2015 37.27 37.33 36.96 37.03 4,714,498
01/22/2015 36.58 37.49 36.03 37.32 5,032,909
01/21/2015 35.91 36.4399 35.42 36.31 4,313,837
01/20/2015 36.47 36.53 35.88 35.98 3,097,408
01/16/2015 35.66 36.35 35.45 36.34 3,427,837
01/15/2015 36.6 36.8 35.91 35.93 4,341,148
01/14/2015 36.75 36.88 36.22 36.55 4,716,632
01/13/2015 37.79 38.26 37.025 37.33 4,254,959
01/12/2015 37.64 37.64 36.95 37.43 2,286,496
01/09/2015 38.38 38.4499 37.635 37.65 2,609,958
01/08/2015 38.16 38.71 38.02 38.36 2,892,108
01/07/2015 37.66 37.96 37.41 37.7 2,547,614
01/06/2015 37.6 37.99 36.9 37.21 5,081,128
01/05/2015 38.77 38.89 37.94 38 4,067,588
01/02/2015 39.72 39.815 38.865 39.14 2,898,823
12/31/2014 40.11 40.13 39.475 39.52 1,752,381
12/30/2014 40.3 40.3 39.95 39.96 1,899,887
*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?