Quantcast

Historical Stock Prices

IVZ 
$18.84
*  
0.38
2.06%
Get IVZ Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 18.67 19 18.54 18.84 4,682,393
01/17/2019 18.13 18.61 17.93 18.46 4,877,066
01/16/2019 17.94 18.445 17.86 18.31 4,256,897
01/15/2019 17.54 17.82 17.47 17.8 3,587,486
01/14/2019 17.29 17.7 17.13 17.55 5,211,138
01/11/2019 17.28 17.65 17.1 17.38 6,079,454
01/10/2019 17.32 17.74 17.29 17.55 5,043,831
01/09/2019 17.27 17.57 17.17 17.32 3,957,073
01/08/2019 17.6 17.82 17.19 17.28 3,998,138
01/07/2019 17.19 17.72 17.01 17.47 3,884,042
01/04/2019 16.75 17.335 16.62 17.26 5,041,513
01/03/2019 16.75 16.845 16.36 16.43 5,845,707
01/02/2019 16.42 17.04 16.32 16.84 5,221,719
12/31/2018 16.53 16.82 16.4007 16.74 3,800,660
12/28/2018 16.76 16.96 16.425 16.55 5,662,495
12/27/2018 16.18 16.71 15.925 16.71 4,647,127
12/26/2018 15.8 16.48 15.38 16.48 5,726,234
12/24/2018 16.01 16.1999 15.63 15.71 2,785,699
12/21/2018 16.27 16.72 15.975 16 10,087,340
12/20/2018 16.36 16.79 16.08 16.29 8,629,776
12/19/2018 16.86 17.18 16.304 16.42 5,742,790
12/18/2018 17.08 17.39 16.79 16.97 4,801,719
12/17/2018 16.94 17.55 16.82 17 5,667,998
12/14/2018 17.08 17.46 16.86 16.95 5,086,548
12/13/2018 17.64 17.74 17.13 17.24 4,165,807
12/12/2018 17.61 18.02 17.345 17.64 5,142,495
12/11/2018 18.12 18.255 17.275 17.4 7,645,106
12/10/2018 18.37 18.54 17.62 17.95 6,150,742
12/07/2018 18.9 19.275 18.39 18.52 6,261,227
12/06/2018 19.11 19.2 18.49 18.87 8,509,427
12/04/2018 20.32 20.48 19.34 19.53 11,428,140
12/03/2018 20.56 20.88 20.425 20.65 4,106,379
11/30/2018 20.16 20.475 20.07 20.35 5,251,964
11/29/2018 20.49 20.565 20.21 20.25 3,761,047
11/28/2018 20.45 20.87 20 20.68 6,510,835
11/27/2018 20.61 20.815 20.415 20.47 4,130,688
11/26/2018 20.58 20.99 20.45 20.75 3,895,060
11/23/2018 19.98 20.45 19.82 20.26 2,005,091
11/21/2018 19.89 20.495 19.8 20.13 5,875,252
11/20/2018 19.96 20.21 19.82 19.88 5,774,421
11/19/2018 20.1 20.425 19.96 20.11 6,748,410
11/16/2018 19.95 20.292 19.82 20.07 5,969,750
11/15/2018 19.49 20.09 19.36 20.06 6,219,193
11/14/2018 19.98 20.425 19.28 19.71 10,866,000
11/13/2018 20.52 20.6099 19.8 19.85 10,625,430
11/12/2018 20.75 20.94 20.39 20.48 7,792,517
11/09/2018 21.34 21.45 20.6 20.88 4,645,642
11/08/2018 21.48 22.02 21.47 21.78 6,197,241
11/07/2018 21.79 21.85 21.1 21.59 5,146,263
11/06/2018 21.68 21.76 21.44 21.7 4,008,528
11/05/2018 21.69 22.07 21.38 21.72 4,856,706
11/02/2018 22.25 22.45 21.51 21.62 4,779,774
11/01/2018 21.71 22.0754 21.7 21.98 6,011,509
10/31/2018 22.18 22.22 21.68 21.71 6,400,625
10/30/2018 21.4 21.99 21.28 21.92 7,570,182
10/29/2018 21.36 21.74 21.02 21.24 5,171,420
10/26/2018 21.42 21.53 20.76 21.05 5,125,588
10/25/2018 21.23 21.695 20.985 21.54 7,447,501
10/24/2018 21.19 21.5 20.92 21.08 6,716,681
10/23/2018 20.87 21.29 20.62 21.17 7,249,878
10/22/2018 22 22.069 21.08 21.11 6,447,158
10/19/2018 21.2 22.04 20.78 21.98 9,923,588
10/18/2018 22.62 22.79 21.11 21.26 18,450,320
*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?

Smart Portfolio