Historical Stock Prices

IVZ 
$40.37
*  
0.16
0.39%
Get IVZ Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 40.6 40.65 40.37 40.37 878,556
12/23/2014 40.51 40.9 40.47 40.53 2,329,693
12/22/2014 39.46 40.34 39.45 40.25 2,535,004
12/19/2014 40.47 40.69 40.03 40.17 4,921,930
12/18/2014 39.86 40.48 39.52 40.46 4,788,497
12/17/2014 38.45 39.27 38.285 39.24 3,565,467
12/16/2014 38.29 39.29 38.05 38.17 2,884,574
12/15/2014 38.76 38.89 38.2 38.58 4,028,696
12/12/2014 39.43 39.6 38.55 38.56 2,148,064
12/11/2014 40.44 40.89 39.92 40.02 2,698,271
12/10/2014 41.09 41.4 40.19 40.26 2,749,875
12/09/2014 40.89 41.11 40.4 41.09 1,699,396
12/08/2014 41.05 41.51 40.87 41.06 2,103,465
12/05/2014 40.63 41.2 40.63 41.15 1,984,028
12/04/2014 40.41 40.56 40.01 40.46 2,640,165
12/03/2014 40.48 40.67 40.38 40.44 1,736,732
12/02/2014 40.46 40.73 40.33 40.5 1,792,097
12/01/2014 40.25 40.49 39.77 40.29 2,419,080
11/28/2014 40.62 40.62 40.28 40.36 858,253
11/26/2014 40.46 40.57 40.25 40.46 1,314,298
11/25/2014 40.61 40.64 40.33 40.43 2,010,908
11/24/2014 40.46 40.7993 40.34 40.47 2,387,881
11/21/2014 40.41 40.66 40.22 40.26 2,038,687
11/20/2014 39.22 39.9 39.18 39.9 1,687,764
11/19/2014 39.68 39.79 39.21 39.46 3,544,332
11/18/2014 39.81 40.02 39.65 39.8 3,669,288
11/17/2014 40.09 40.11 39.705 39.81 2,284,874
11/14/2014 40.45 40.5899 40.06 40.15 2,032,424
11/13/2014 40.9 41.11 40.28 40.69 3,142,864
11/12/2014 40.91 41.04 40.68 40.86 2,403,985
11/11/2014 41.16 41.24 40.99 41.05 1,528,007
11/10/2014 41.27 41.36 41.01 41.17 2,278,977
11/07/2014 41 41.48 40.73 41.28 2,335,190
11/06/2014 40.36 41.03 40.36 40.95 2,068,439
11/05/2014 40.37 40.46 40.12 40.43 1,765,950
11/04/2014 39.94 40.34 39.64 40.15 1,896,584
11/03/2014 40.42 40.62 40 40.17 2,138,724
10/31/2014 40.29 40.57 40.13 40.47 3,986,067
10/30/2014 38.81 39.99 38.81 39.68 3,102,701
10/29/2014 39.24 39.39 38.47 38.84 3,450,541
10/28/2014 38.19 39.1 38.1 39.1 2,911,065
10/27/2014 37.81 38.03 37.61 37.94 2,187,550
10/24/2014 37.78 38.09 37.67 38.06 2,354,132
10/23/2014 37.52 38.065 37.46 37.8 2,627,185
10/22/2014 37.76 37.76 37.08 37.12 2,013,123
10/21/2014 37.04 37.78 36.93 37.78 2,915,796
10/20/2014 36.5 36.75 36.335 36.7 2,664,747
10/17/2014 36.35 36.8 36.23 36.69 3,446,412
10/16/2014 34.78 36.16 34.75 35.85 3,912,617
10/15/2014 35.15 35.75 34.4 35.56 5,274,608
10/14/2014 36.2 36.32 35.47 35.73 5,035,539
10/13/2014 37.01 37.1 36.01 36.06 3,794,832
10/10/2014 37.55 37.79 36.99 37 3,677,874
10/09/2014 38.72 38.85 37.57 37.57 3,407,456
10/08/2014 38.51 38.94 38.06 38.9 5,471,036
10/07/2014 39.35 39.35 38.53 38.56 2,302,296
10/06/2014 39.86 39.88 39.31 39.57 2,428,458
10/03/2014 39.35 39.88 39.16 39.63 3,265,001
10/02/2014 38.71 39.11 38.305 39 3,560,329
10/01/2014 39.45 39.45 38.7 38.83 3,708,559
09/30/2014 39.55 39.82 39.36 39.48 2,701,506
09/29/2014 39.66 39.869 39.48 39.6 2,714,538
09/26/2014 39.89 40.3 39.76 40.2 3,036,487
09/25/2014 40.47 40.47 39.55 39.65 2,811,948
09/24/2014 40.26 40.57 40.1 40.53 2,926,167
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?