Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.52 | -0.06 | -0.41% | 14.40 | 14.56 | 14.22 | 8,464,576 |
| Apr 23 2024 | 14.58 | -1.00 | -6.42% | 14.64 | 15.00 | 14.5579 | 11,329,150 |
| Apr 22 2024 | 15.58 | 0.21 | 1.37% | 15.47 | 15.65 | 15.295 | 6,742,871 |
| Apr 19 2024 | 15.37 | 0.10 | 0.65% | 15.26 | 15.485 | 15.26 | 3,017,683 |
| Apr 18 2024 | 15.27 | 0.03 | 0.20% | 15.34 | 15.43 | 15.20 | 2,885,470 |
| Apr 17 2024 | 15.24 | 0.05 | 0.33% | 15.36 | 15.4675 | 15.23 | 2,881,609 |
| Apr 16 2024 | 15.19 | 0.00 | 0.00% | 15.10 | 15.23 | 14.95 | 3,451,948 |
| Apr 15 2024 | 15.19 | -0.15 | -0.98% | 15.50 | 15.63 | 15.065 | 2,888,947 |
| Apr 12 2024 | 15.34 | -0.37 | -2.36% | 15.61 | 15.76 | 15.26 | 3,483,990 |
| Apr 11 2024 | 15.71 | -0.16 | -1.01% | 15.90 | 15.97 | 15.65 | 3,427,208 |
| Apr 10 2024 | 15.87 | -1.07 | -6.32% | 16.45 | 16.45 | 15.69 | 6,344,661 |
| Apr 09 2024 | 16.94 | 0.02 | 0.12% | 17.04 | 17.05 | 16.67 | 2,976,939 |
| Apr 08 2024 | 16.92 | 0.27 | 1.62% | 16.75 | 16.93 | 16.66 | 3,895,745 |
| Apr 05 2024 | 16.65 | 0.12 | 0.73% | 16.45 | 16.775 | 16.25 | 5,494,160 |
| Apr 04 2024 | 16.53 | -0.15 | -0.90% | 16.93 | 17.12 | 16.52 | 6,240,863 |
| Apr 03 2024 | 16.68 | 0.21 | 1.28% | 16.43 | 16.77 | 16.40 | 4,757,613 |
| Apr 02 2024 | 16.47 | -0.02 | -0.12% | 16.35 | 16.50 | 16.115 | 4,246,394 |
| Apr 01 2024 | 16.49 | -0.10 | -0.60% | 16.56 | 16.56 | 16.35 | 3,425,369 |
| Mar 28 2024 | 16.59 | 0.14 | 0.85% | 16.50 | 16.77 | 16.48 | 4,757,341 |
| Mar 27 2024 | 16.45 | 0.40 | 2.49% | 16.23 | 16.46 | 16.17 | 3,384,716 |
| Mar 26 2024 | 16.05 | 0.05 | 0.31% | 16.12 | 16.21 | 16.015 | 3,667,554 |
| Mar 25 2024 | 16.00 | 0.29 | 1.85% | 15.79 | 16.18 | 15.72 | 4,472,676 |
| Mar 22 2024 | 15.71 | -0.29 | -1.81% | 16.02 | 16.07 | 15.70 | 2,957,863 |
| Mar 21 2024 | 16.00 | 0.17 | 1.07% | 16.00 | 16.26 | 15.96 | 3,988,356 |
| Mar 20 2024 | 15.83 | 0.42 | 2.73% | 15.34 | 15.95 | 15.31 | 3,635,685 |
| Mar 19 2024 | 15.41 | 0.14 | 0.92% | 15.20 | 15.45 | 15.20 | 4,529,210 |
| Mar 18 2024 | 15.27 | -0.16 | -1.04% | 15.41 | 15.42 | 15.21 | 2,440,458 |
| Mar 15 2024 | 15.43 | 0.04 | 0.26% | 15.19 | 15.575 | 15.19 | 5,834,811 |
| Mar 14 2024 | 15.39 | -0.35 | -2.22% | 15.59 | 15.685 | 15.235 | 4,453,047 |
| Mar 13 2024 | 15.74 | 0.16 | 1.03% | 15.64 | 15.87 | 15.5475 | 4,602,473 |
| Mar 12 2024 | 15.58 | -0.22 | -1.39% | 15.83 | 15.93 | 15.35 | 5,571,209 |
| Mar 11 2024 | 15.80 | -0.08 | -0.50% | 15.73 | 15.92 | 15.61 | 3,123,893 |
| Mar 08 2024 | 15.88 | 0.22 | 1.40% | 15.84 | 15.98 | 15.80 | 4,784,691 |
| Mar 07 2024 | 15.66 | -0.08 | -0.51% | 15.93 | 16.00 | 15.61 | 4,376,187 |
| Mar 06 2024 | 15.74 | 0.06 | 0.38% | 15.85 | 15.89 | 15.56 | 3,091,693 |
| Mar 05 2024 | 15.68 | 0.05 | 0.32% | 15.49 | 15.765 | 15.45 | 3,352,007 |
| Mar 04 2024 | 15.63 | 0.10 | 0.64% | 15.51 | 15.89 | 15.49 | 3,268,796 |
| Mar 01 2024 | 15.53 | 0.12 | 0.78% | 15.38 | 15.55 | 15.10 | 3,004,060 |
| Feb 29 2024 | 15.41 | 0.12 | 0.78% | 15.50 | 15.66 | 15.26 | 7,583,825 |
| Feb 28 2024 | 15.29 | -0.11 | -0.71% | 15.28 | 15.49 | 15.19 | 2,912,258 |
| Feb 27 2024 | 15.40 | 0.31 | 2.05% | 15.24 | 15.40 | 15.04 | 3,753,000 |
| Feb 26 2024 | 15.09 | -0.25 | -1.63% | 15.28 | 15.475 | 15.04 | 5,960,667 |
| Feb 23 2024 | 15.34 | -0.28 | -1.79% | 15.66 | 15.675 | 15.32 | 6,088,790 |
| Feb 22 2024 | 15.62 | 0.04 | 0.26% | 15.70 | 15.715 | 15.495 | 3,628,492 |
| Feb 21 2024 | 15.58 | 0.05 | 0.32% | 15.47 | 15.61 | 15.38 | 3,212,884 |
| Feb 20 2024 | 15.53 | 0.09 | 0.58% | 15.23 | 15.62 | 15.15 | 5,221,037 |
| Feb 16 2024 | 15.44 | -0.25 | -1.59% | 15.54 | 15.66 | 15.40 | 4,428,537 |
| Feb 15 2024 | 15.69 | 0.23 | 1.49% | 15.43 | 15.73 | 15.41 | 4,502,142 |
| Feb 14 2024 | 15.46 | 0.22 | 1.44% | 15.40 | 15.55 | 15.31 | 4,021,945 |
| Feb 13 2024 | 15.24 | -1.13 | -6.90% | 15.78 | 15.79 | 14.91 | 8,100,378 |
| Feb 12 2024 | 16.37 | 0.47 | 2.96% | 15.88 | 16.5189 | 15.88 | 3,784,535 |
| Feb 09 2024 | 15.90 | -0.01 | -0.06% | 15.95 | 15.95 | 15.68 | 5,383,941 |
| Feb 08 2024 | 15.91 | -0.01 | -0.06% | 15.92 | 16.035 | 15.71 | 3,192,876 |
| Feb 07 2024 | 15.92 | 0.04 | 0.25% | 15.94 | 16.005 | 15.465 | 4,842,359 |
| Feb 06 2024 | 15.88 | 0.20 | 1.28% | 15.61 | 15.965 | 15.58 | 5,308,449 |
| Feb 05 2024 | 15.68 | -0.15 | -0.95% | 15.62 | 15.6999 | 15.335 | 6,157,848 |
| Feb 02 2024 | 15.83 | -0.25 | -1.55% | 15.84 | 16.02 | 15.69 | 5,836,806 |
| Feb 01 2024 | 16.08 | 0.25 | 1.58% | 15.93 | 16.155 | 15.505 | 7,549,312 |
| Jan 31 2024 | 15.83 | -0.44 | -2.70% | 15.83 | 16.355 | 15.795 | 6,301,934 |
| Jan 30 2024 | 16.27 | -0.14 | -0.85% | 16.29 | 16.33 | 16.1625 | 3,023,843 |
| Jan 29 2024 | 16.41 | 0.20 | 1.23% | 16.19 | 16.44 | 16.08 | 3,815,073 |
| Jan 26 2024 | 16.21 | 0.01 | 0.06% | 16.27 | 16.39 | 16.18 | 2,933,896 |
