INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.67	19.64		19.61	6,486,816	+0.81(+4.33%)
Jan 28, 2022	18.58	18.78	18.19	18.80	6,917,167	+0.12(+0.65%)
Jan 27, 2022	18.66	19.11	18.41	18.68	6,803,520	+0.26(+1.41%)
Jan 26, 2022	18.58	19.05	18.19	18.42	6,864,569	-0.05(-0.28%)
Jan 25, 2022	18.17	18.71	17.52	18.47	7,957,653	-0.20(-1.07%)
Jan 24, 2022	18.43	18.70	17.65	18.67	8,851,384	-0.32(-1.69%)
Jan 21, 2022	19.38	19.45	18.89	18.99	6,227,915	-0.61(-3.09%)
Jan 20, 2022	20.15	20.43	19.56	19.59	5,292,993	-0.53(-2.62%)
Jan 19, 2022	21.02	21.15	20.11	20.12	4,420,697	-0.69(-3.33%)
Jan 18, 2022	21.37	21.42	20.59	20.81	3,869,004	-0.73(-3.37%)
Jan 14, 2022				21.54	0	+0.10(+0.48%)
Jan 13, 2022	21.51	21.84	21.32	21.44	4,695,004	+0.05(+0.24%)
Jan 12, 2022	21.63	21.92	21.31	21.38	4,425,016	-0.10(-0.44%)
Jan 11, 2022	21.02	21.52	20.93	21.48	3,655,690	+0.57(+2.73%)
Jan 10, 2022	21.33	21.42	20.52	20.91	5,361,000	-0.33(-1.55%)
Jan 07, 2022	21.18	21.49	20.97	21.24	5,676,137	+0.35(+1.66%)
Jan 06, 2022	20.96	21.08	20.56	20.89	3,695,846	+0.39(+1.90%)
Jan 05, 2022	21.15	21.49	20.47	20.50	4,702,881	-0.54(-2.55%)
Jan 04, 2022	20.52	21.21	20.41	21.04	5,175,846	+0.88(+4.38%)
Jan 03, 2022	20.12	20.42	20.02	20.15	5,375,820	+0.23(+1.17%)
Dec 31, 2021	20.07	20.17	19.88	19.92	2,519,496	-0.16(-0.82%)
Dec 30, 2021	20.21	20.41	20.07	20.09	1,670,053	-0.13(-0.64%)
Dec 29, 2021	20.34	20.45	20.17	20.22	2,260,710	-0.15(-0.72%)
Dec 28, 2021	20.30	20.60	20.29	20.36	3,149,715	-0.02(-0.08%)
Dec 27, 2021	20.18	20.40	20.10	20.38	2,786,742	+0.18(+0.90%)
Dec 23, 2021	19.93	20.29	19.84	20.20	3,292,469	+0.47(+2.37%)
Dec 22, 2021	19.68	19.93	19.57	19.73	5,212,548	+0.05(+0.26%)
Dec 21, 2021	19.19	19.76	19.16	19.68	4,112,631	+0.85(+4.50%)
Dec 20, 2021	19.00	19.00	18.46	18.83	6,707,467	-0.74(-3.76%)
Dec 17, 2021	19.88	19.91	19.28	19.57	8,006,812	-0.09(-0.44%)
Dec 16, 2021	20.15	20.28	19.48	19.65	5,565,560	-0.16(-0.83%)
Dec 15, 2021	19.70	19.85	19.32	19.82	3,957,051	+0.16(+0.84%)
Dec 14, 2021	19.67	19.97	19.40	19.65	3,852,337	-0.10(-0.48%)
Dec 13, 2021	20.00	20.00	19.53	19.75	7,693,307	-0.28(-1.38%)
Dec 10, 2021	20.33	20.53	19.82	20.02	2,931,424	-0.06(-0.30%)
Dec 09, 2021	20.32	20.44	20.07	20.09	3,676,678	-0.35(-1.69%)
Dec 08, 2021	20.20	20.62	20.14	20.43	4,813,367	+0.19(+0.94%)
Dec 07, 2021	19.95	20.38	19.91	20.24	3,431,829	+0.54(+2.72%)
Dec 06, 2021	19.77	19.99	19.45	19.70	3,816,555	+0.29(+1.52%)
Dec 03, 2021	19.72	19.89	19.19	19.41	4,869,363	-0.28(-1.41%)
Dec 02, 2021	19.16	19.85	19.06	19.69	4,048,747	+0.68(+3.55%)
Dec 01, 2021	19.88	20.17	19.01	19.01	4,615,732	-0.31(-1.61%)
Nov 30, 2021	19.83	19.90	19.23	19.32	10,783,618	-0.79(-3.92%)
Nov 29, 2021	20.28	20.41	19.69	20.11	4,613,204	+0.10(+0.48%)
Nov 26, 2021	20.15	20.16	19.59	20.02	3,381,015	-1.11(-5.24%)
Nov 24, 2021	21.07	21.29	20.88	21.12	3,556,878	-0.04(-0.20%)
Nov 23, 2021	21.15	21.27	20.77	21.17	3,185,074	+0.12(+0.58%)
Nov 22, 2021	21.10	21.36	20.89	21.05	5,437,479	+0.15(+0.70%)
Nov 19, 2021	20.88	21.03	20.71	20.90	3,970,720	-0.34(-1.59%)
Nov 18, 2021	21.68	21.36	21.23	21.24	2,541,045	-0.35(-1.60%)
Nov 17, 2021	22.15	22.17	21.41	21.58	3,876,355	-0.65(-2.92%)
Nov 16, 2021	22.54	22.64	22.20	22.23	2,967,274	-0.36(-1.61%)
Nov 15, 2021	22.76	22.91	22.58	22.60	2,436,545	-0.04(-0.19%)
Nov 12, 2021	22.40	22.73	22.29	22.64	2,607,571	+0.30(+1.36%)
Nov 11, 2021	22.11	22.41	22.02	22.34	1,916,133	+0.24(+1.10%)
Nov 10, 2021	22.34			22.09	2,642,494	-0.27(-1.20%)
Nov 09, 2021	22.36	22.66	22.17	22.36	2,148,893	-0.21(-0.95%)
Nov 08, 2021	22.59	22.74	22.37	22.58	4,215,906	+0.24(+1.08%)
Nov 05, 2021	22.60	22.86	22.23	22.34	3,960,936	+0.04(+0.19%)
Nov 04, 2021	22.69	22.73	22.04	22.29	2,915,365	-0.46(-2.04%)
Nov 03, 2021	22.46	22.91	22.41	22.76	3,211,946	+0.15(+0.68%)
Nov 02, 2021	22.89	23.06	22.37	22.60	4,716,471	-0.21(-0.90%)