Historical Stock Prices

IVZ 
$40
*  
0.38
0.94%
Get IVZ Alerts
*Delayed - data as of Aug. 22, 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: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 40.34 40.46 39.815 40 3,054,569
08/21/2014 40.25 40.43 40.09 40.38 2,228,846
08/20/2014 39.53 40.29 39.41 40.09 3,632,961
08/19/2014 39.3 39.63 39.24 39.56 1,841,151
08/18/2014 39.35 39.68 39.21 39.49 2,503,551
08/15/2014 39.3 39.47 38.53 38.92 2,402,187
08/14/2014 38.83 39.29 38.79 39.26 2,451,828
08/13/2014 38.86 38.96 38.67 38.82 1,569,894
08/12/2014 38.36 38.76 38.28 38.72 2,452,245
08/11/2014 38.06 38.54 37.905 38.37 2,297,152
08/08/2014 37.87 37.97 37.47 37.85 5,055,852
08/07/2014 38.32 38.46 37.63 37.81 2,289,612
08/06/2014 37.37 38.38 37.36 38.06 2,694,333
08/05/2014 37.99 38.18 37.45 37.54 2,579,094
08/04/2014 37.92 38.34 37.8 38.27 2,359,928
08/01/2014 38.07 38.71 37.32 37.82 4,643,634
07/31/2014 38.07 38.86 37.55 37.63 3,442,648
07/30/2014 38.34 38.67 37.99 38.38 2,923,734
07/29/2014 38.5 38.75 38.16 38.19 1,613,458
07/28/2014 38.32 38.54 38.09 38.43 1,376,070
07/25/2014 38.35 38.61 38.15 38.41 1,204,823
07/24/2014 38.5 38.77 38.42 38.55 1,605,963
07/23/2014 38.74 38.752 38.365 38.61 1,583,219
07/22/2014 38.01 38.78 38 38.73 2,755,301
07/21/2014 38 38.15 37.735 38.09 1,244,129
07/18/2014 37.72 38.1 37.71 38.05 1,428,294
07/17/2014 38 38.39 37.6 37.63 1,278,352
07/16/2014 38.34 38.46 38.01 38.23 1,550,973
07/15/2014 38.15 38.46 37.9 38.08 2,191,942
07/14/2014 38.34 38.49 38.035 38.1 1,613,777
07/11/2014 37.81 38.06 37.63 37.96 1,359,355
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
04/09/2014 35.25 35.6 35.095 35.55 3,680,406
04/08/2014 34.79 35.23 34.39 35.13 4,032,394
04/07/2014 35.54 35.54 34.54 34.63 5,864,129
04/04/2014 37.04 37.09 35.41 35.65 5,912,613
04/03/2014 36.5 36.94 36.315 36.65 8,470,799
04/02/2014 37.48 37.87 37.29 37.68 3,032,557
04/01/2014 36.71 37.46 36.66 37.46 3,120,172
03/31/2014 36.81 37.18 36.68 37 3,110,946
03/28/2014 36.33 36.73 36.21 36.44 1,997,168
03/27/2014 36.27 36.49 35.98 36.13 3,459,726
03/26/2014 36.49 36.82 36.28 36.28 3,815,368
03/25/2014 36.41 36.57 36 36.24 3,572,984
03/24/2014 36.26 36.4 36 36.19 3,556,269
03/21/2014 36.65 36.812 36.03 36.15 7,200,229
03/20/2014 34.68 36.27 34.66 36.25 4,597,659
03/19/2014 35.18 35.19 34.515 34.92 3,723,686
03/18/2014 35.05 35.33 34.81 35.09 2,438,286
03/17/2014 34.76 35.15 34.575 34.9 2,275,900
03/14/2014 34.69 34.89 34.4 34.53 3,095,775
03/13/2014 35.61 35.91 34.72 34.81 3,919,480
03/12/2014 34.7 35.58 34.68 35.58 6,280,946
03/11/2014 34.89 35.14 34.59 34.75 4,485,649
03/10/2014 34.53 34.9 34.13 34.86 4,210,237
03/07/2014 34.71 34.79 34.34 34.52 3,059,072
03/06/2014 34.48 34.73 34.27 34.38 3,273,986
03/05/2014 34.5 34.61 34.28 34.42 2,686,140
03/04/2014 33.91 34.5 33.9 34.45 3,237,038
03/03/2014 33.72 33.72 33.2 33.35 6,007,999
02/28/2014 34.08 34.52 33.98 34.3 4,577,970
02/27/2014 33.07 34.12 33.05 34.12 3,675,117
02/26/2014 33.38 33.57 33.035 33.11 3,992,453
02/25/2014 33.83 33.95 33.25 33.34 2,558,476
02/24/2014 33.53 34.06 33.45 33.83 2,660,334
02/21/2014 33.68 33.74 33.31 33.54 4,027,657
02/20/2014 33.78 33.98 33.39 33.69 2,995,039
02/19/2014 33.99 34.62 33.78 33.82 2,843,501
02/18/2014 34.29 34.48 33.95 34.14 2,644,620
02/14/2014 34.41 34.57 34.13 34.36 2,446,790
02/13/2014 34.07 34.55 33.92 34.53 2,932,402
02/12/2014 34.44 34.835 34.235 34.35 3,561,619
02/11/2014 34.22 34.56 33.95 34.35 5,226,005
02/10/2014 33.42 34.45 33.41 34.1 8,795,972
02/07/2014 32.95 33.39 32.45 32.88 4,660,932
02/06/2014 31.89 32.8 31.81 32.75 5,530,218
02/05/2014 32.29 32.45 31.73 31.77 5,066,308
02/04/2014 32.17 32.73 31.86 32.46 3,929,520
02/03/2014 33.06 33.12 31.81 31.89 4,662,131
01/31/2014 34.43 34.43 32.88 33.25 3,903,246
01/30/2014 33.68 34.26 33.45 33.5 4,303,382
01/29/2014 32.8 33.32 32.69 33.05 6,463,513
01/28/2014 33.21 33.74 33.21 33.43 5,133,826
01/27/2014 33.52 33.74 32.73 33.08 3,250,592
01/24/2014 34.69 34.825 33.47 33.48 3,833,279
01/23/2014 35.58 35.6499 34.93 34.99 3,690,689
01/22/2014 35.22 35.89 35.08 35.85 3,207,213
01/21/2014 35.19 35.37 34.89 35.04 2,487,329
01/17/2014 35.2 35.3 34.91 35.01 2,653,642
01/16/2014 35.46 35.53 35.16 35.2 2,395,795
01/15/2014 35.25 35.49 35.04 35.46 3,024,282
01/14/2014 35.22 35.41 34.8399 35.22 3,651,674
01/13/2014 35.79 35.975 34.96 35.05 3,299,585
01/10/2014 36.28 36.38 35.65 35.85 3,813,375
01/09/2014 36.71 36.72 35.96 36.04 3,090,378
01/08/2014 36.73 36.73 36.38 36.53 2,391,922
01/07/2014 36.7 36.88 36.555 36.69 2,293,786
01/06/2014 36.59 36.73 36.25 36.37 3,758,472
01/03/2014 36.02 36.28 35.975 36.12 2,036,579
01/02/2014 36.26 36.4 35.675 35.87 1,866,179
12/31/2013 36.4 36.69 36.33 36.4 1,593,860
12/30/2013 36.44 36.79 36.3 36.35 1,477,863
12/27/2013 36.52 36.7 36.36 36.49 1,324,784
12/26/2013 36.44 36.73 36.395 36.55 1,712,790
12/24/2013 36.25 36.51 36.21 36.43 1,197,264
12/23/2013 36 36.32 35.88 36.25 2,536,315
12/20/2013 35.28 35.89 35.28 35.83 3,999,718
12/19/2013 35.34 35.54 35.09 35.25 2,539,154
12/18/2013 34.55 35.37 33.94 35.36 4,844,960
12/17/2013 35.1 35.22 34.46 34.47 4,234,352
12/16/2013 34.82 35.24 34.77 35.07 2,792,768
12/13/2013 34.62 34.83 34.39 34.58 2,947,073
12/12/2013 34.66 34.77 34.285 34.39 3,086,874
12/11/2013 35.48 35.5 34.57 34.64 3,780,860
12/10/2013 35.51 35.66 35.23 35.38 2,435,020
12/09/2013 35.53 35.86 35.34 35.67 2,683,298
12/06/2013 34.94 35.7 34.94 35.46 4,503,326
12/05/2013 34.63 34.85 34.345 34.39 4,365,925
12/04/2013 34.73 35.21 34.545 34.92 4,479,094
12/03/2013 34.91 35.025 34.73 34.99 3,861,686
12/02/2013 34.86 35.48 34.81 35.14 3,833,423
11/29/2013 35.1 35.255 34.8 34.85 1,569,677
11/27/2013 34.59 35.23 34.49 35.03 4,264,758
11/26/2013 34.37 34.65 34.21 34.52 4,263,716
11/25/2013 34.02 34.39 33.8 34.26 2,982,201
11/22/2013 33.84 34.05 33.55 33.9 3,271,172
11/21/2013 33.55 33.855 33.36 33.78 3,163,923
11/20/2013 33.75 33.94 33.375 33.48 3,539,926
11/19/2013 33.73 33.84 33.47 33.6 3,909,709
11/18/2013 33.85 34.05 33.61 33.71 2,625,178
11/15/2013 33.77 34.07 33.63 33.84 2,881,759
11/14/2013 34.18 34.32 33.77 34.07 4,619,063
11/13/2013 32.94 33.41 32.73 33.28 4,955,231
11/12/2013 33.56 33.68 33.0601 33.21 3,528,708
11/11/2013 33.66 33.89 33.33 33.57 2,544,698
11/08/2013 32.25 33.32 32.25 33.32 4,124,471
11/07/2013 33.18 33.32 32.34 32.37 4,543,445
11/06/2013 33.05 33.38 32.75 33.06 3,292,965
11/05/2013 33.25 33.34 32.73 32.91 4,654,025
11/04/2013 34.03 34.03 33.33 33.36 4,525,836
11/01/2013 33.91 34.16 33.68 33.84 4,096,174
10/31/2013 33.65 34.25 33.32 33.75 8,799,294
10/30/2013 33.47 33.52 32.83 32.91 3,296,144
10/29/2013 32.8 33.37 32.78 33.36 4,672,258
10/28/2013 32.79 32.86 32.42 32.75 2,634,889
10/25/2013 32.73 32.93 32.62 32.87 2,567,207
10/24/2013 32.59 32.69 32.405 32.65 3,464,462
10/23/2013 32.42 32.53 32.11 32.46 3,765,623
10/22/2013 32.75 32.8275 32.25 32.5 4,121,664
10/21/2013 32.9 32.92 32.5 32.53 3,073,192
10/18/2013 32.64 32.93 32.46 32.77 5,755,386
10/17/2013 31.8701 32.78 31.8701 32.46 9,351,055
10/16/2013 32.175 32.32 31.5 32.07 15,398,120
10/15/2013 34.54 34.63 32.08 32.42 22,098,940
10/14/2013 34.01 34.73 33.93 34.65 3,070,171
10/11/2013 33.9 34.64 33.785 34.35 3,749,579
10/10/2013 32.93 33.93 32.93 33.92 6,236,361
10/09/2013 31.7 32.36 31.54 32.16 4,228,065
10/08/2013 32.02 32.275 31.5 31.5 3,565,225
10/07/2013 32.07 32.295 31.92 31.92 1,931,369
10/04/2013 32.04 32.455 32.01 32.38 1,506,478
10/03/2013 32.29 32.35 31.63 32.04 2,973,517
10/02/2013 31.92 32.36 31.799 32.36 3,136,758
10/01/2013 32.01 32.32 31.765 32.22 3,407,249
09/30/2013 31.71 32 31.59 31.9 2,806,414
09/27/2013 31.98 32.14 31.78 32.09 2,493,160
09/26/2013 32.02 32.24 31.92 32.23 2,188,242
09/25/2013 32.2 32.365 32 32.06 1,547,921
09/24/2013 32.47 32.535 32.17 32.2 2,254,112
09/23/2013 32.4 32.59 32.16 32.48 3,585,147
09/20/2013 32.7 32.89 32.51 32.63 5,100,141
09/19/2013 32.81 33.025 32.56 32.63 4,705,328
09/18/2013 31.66 32.725 31.49 32.55 4,833,355
09/17/2013 31.65 31.83 31.49 31.67 1,709,117
09/16/2013 31.67 31.83 31.35 31.61 4,131,365
09/13/2013 31.03 31.54 30.77 31.06 2,390,989
09/12/2013 31.24 31.46 30.97 31.05 3,397,946
09/11/2013 31.33 31.53 31.1 31.23 2,149,742
09/10/2013 31.2 31.67 31.2 31.37 2,855,917
09/09/2013 30.6 30.975 30.6 30.83 2,927,943
09/06/2013 30.85 31.02 30.09 30.45 4,876,257
09/05/2013 31.11 31.34 30.72 30.76 2,862,480
09/04/2013 30.58 31.2251 30.5 30.99 2,957,278
09/03/2013 30.92 31.18 30.32 30.59 2,517,921
08/30/2013 30.92 30.96 30.23 30.36 2,417,257
08/29/2013 30.37 31.11 30.3 30.86 2,322,382
08/28/2013 30.24 30.71 30.14 30.49 3,253,156
08/27/2013 30.73 30.8 30.235 30.32 3,433,219
08/26/2013 31.58 31.725 31.21 31.23 2,260,640
08/23/2013 31.64 31.76 31.45 31.57 1,516,652
08/22/2013 31.16 31.73 31.16 31.6 1,760,795
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?