Historical Stock Prices

IVZ 
$40.82
*  
0.01
0.02%
Get IVZ Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 40.75 40.85 40.53 40.82 1,476,207
04/23/2015 40.38 40.97 40.16 40.81 1,729,933
04/22/2015 40.19 40.54 39.78 40.39 1,778,868
04/21/2015 40.36 40.57 39.97 40.06 1,465,375
04/20/2015 40.14 40.43 40.08 40.31 1,485,772
04/17/2015 40.1 40.22 39.64 39.88 1,913,428
04/16/2015 40.46 40.69 40.165 40.5 2,038,802
04/15/2015 40.52 40.68 40.3 40.57 1,979,714
04/14/2015 40.26 40.57 40.04 40.3 2,587,883
04/13/2015 39.99 40.47 39.92 40.27 2,480,361
04/10/2015 40.25 40.25 39.78 40 2,776,002
04/09/2015 39.93 40.3 39.72 40.2 2,605,030
04/08/2015 39.82 40.15 39.73 40.04 2,107,229
04/07/2015 40.19 40.34 39.75 39.76 3,084,340
04/06/2015 39.45 40.28 39.34 40.14 2,430,882
04/02/2015 39.7 39.92 39.52 39.87 2,332,281
04/01/2015 39.68 39.92 39.35 39.78 3,003,445
03/31/2015 39.79 40.01 39.635 39.69 2,324,609
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
12/29/2014 40.24 40.7 40.15 40.35 2,062,916
12/26/2014 40.64 40.76 40.28 40.32 1,549,954
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
09/23/2014 40.52 40.81 40.2 40.27 2,363,378
09/22/2014 40.76 40.88 40.38 40.63 2,600,029
09/19/2014 41.32 41.41 40.92 40.99 2,879,743
09/18/2014 41.07 41.44 40.99 41.25 2,210,923
09/17/2014 40.65 41.07 40.5 40.85 2,479,952
09/16/2014 40.2 40.7 39.97 40.61 2,182,007
09/15/2014 40.71 40.8399 40.38 40.41 2,263,624
09/12/2014 40.71 40.9 40.58 40.8 2,961,162
09/11/2014 40.36 40.77 40.28 40.73 2,336,029
09/10/2014 40.45 40.63 40.22 40.47 2,079,774
09/09/2014 40.85 40.9499 40.22 40.33 2,626,620
09/08/2014 40.88 41.099 40.79 40.96 1,716,125
09/05/2014 40.59 41.05 40.47 40.97 3,298,951
09/04/2014 40.89 41.14 40.52 40.65 3,111,267
09/03/2014 41.24 41.28 40.66 40.72 2,715,516
09/02/2014 40.8 41.2 40.64 40.96 2,627,271
08/29/2014 40.77 40.99 40.65 40.84 1,678,007
08/28/2014 40.52 40.69 40.33 40.58 2,168,562
08/27/2014 41.09 41.11 40.56 40.78 2,060,528
08/26/2014 40.64 41.14 40.61 41.07 2,349,867
08/25/2014 40.33 40.735 40.2 40.61 2,134,374
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
*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?