INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.61	19.82	19.43	19.44	5,956,046	-0.02(-0.11%)
Jun 28, 2018	19.37	19.48	19.15	19.46	5,061,819	+0.06(+0.30%)
Jun 27, 2018	19.86	19.96	19.40	19.40	3,879,457	-0.47(-2.36%)
Jun 26, 2018	19.99	20.08	19.77	19.87	5,144,396	-0.18(-0.88%)
Jun 25, 2018	19.96	20.16	19.67	20.05	7,581,191	-0.18(-0.87%)
Jun 22, 2018	19.98	20.30	19.86	20.22	8,972,628	+0.44(+2.22%)
Jun 21, 2018	19.86	19.93	19.65	19.78	3,760,854	-0.08(-0.41%)
Jun 20, 2018	19.92	20.05	19.64	19.86	6,926,817	+0.12(+0.59%)
Jun 19, 2018	19.42	19.86	19.40	19.75	9,169,448	+0.12(+0.60%)
Jun 18, 2018	19.87	19.92	19.30	19.63	14,012,011	-0.50(-2.51%)
Jun 15, 2018		20.20	19.73	20.13	7,797,455	+0.22(+1.10%)
Jun 14, 2018	20.05	20.11	19.88	19.92	3,445,569	-0.04(-0.18%)
Jun 13, 2018	20.46	20.56	19.93	19.95	4,544,207	-0.51(-2.50%)
Jun 12, 2018	20.53	20.88	20.33	20.46	4,942,006	+0.02(+0.11%)
Jun 11, 2018	20.49	20.71	20.41	20.44	3,239,354	+0.00(+0.00%)
Jun 08, 2018	20.27	20.46	20.12	20.44	3,417,649	+0.12(+0.61%)
Jun 07, 2018	20.49	20.66	20.19	20.32	3,369,823	-0.05(-0.25%)
Jun 06, 2018		20.41		20.37	5,284,623	+0.27(+1.35%)
Jun 05, 2018	20.16	20.27	19.95	20.10	6,160,378	-0.03(-0.15%)
Jun 04, 2018	20.35	20.38	20.10	20.13	3,924,959	-0.16(-0.79%)
Jun 01, 2018	20.27	20.43	20.19	20.29	3,525,108	+0.29(+1.46%)
May 31, 2018	20.09	20.15	19.87	20.00	5,124,721	-0.12(-0.58%)
May 30, 2018	20.05	20.20	19.91	20.11	3,373,778	+0.29(+1.48%)
May 29, 2018	20.37	20.44	19.71	19.82	4,597,580	-0.86(-4.14%)
May 25, 2018		20.68	20.68	20.68	0	-0.03(-0.14%)
May 24, 2018	20.69	20.79	20.23	20.71	3,922,343	-0.10(-0.49%)
May 23, 2018	20.93	20.99	20.65	20.81	2,804,771	-0.27(-1.28%)
May 22, 2018	21.01	21.21	20.96	21.08	3,435,402	+0.14(+0.66%)
May 21, 2018	21.14	21.16	20.90	20.94	2,767,862	-0.01(-0.07%)
May 18, 2018	20.97	21.02	20.82	20.95	3,814,303	-0.01(-0.07%)
May 17, 2018	20.86	21.12	20.77	20.97	2,834,024	+0.10(+0.49%)
May 16, 2018	20.75	21.08	20.73	20.87	2,818,846	+0.07(+0.35%)
May 15, 2018	20.73	20.88	20.71	20.79	3,267,766	-0.10(-0.49%)
May 14, 2018	20.68	20.99	20.63	20.90	4,795,266	+0.26(+1.24%)
May 11, 2018	20.66	20.74	20.45	20.64	3,675,734	+0.04(+0.21%)
May 10, 2018	20.35	20.80	20.34	20.60	5,256,175	+0.34(+1.66%)
May 09, 2018	20.51	20.54	20.01	20.26	13,524,892	-0.12(-0.57%)
May 08, 2018	20.54	20.59	20.15	20.38	5,174,895	-0.24(-1.16%)
May 07, 2018	20.62	20.70	20.36	20.61	4,668,701	+0.06(+0.28%)
May 04, 2018	20.11	20.80	20.06	20.56	3,734,706	+0.31(+1.54%)
May 03, 2018	20.27	20.31	19.80	20.24	4,674,650	-0.13(-0.64%)
May 02, 2018	20.59	20.62	20.33	20.38	3,951,856	-0.22(-1.05%)
May 01, 2018	20.88	21.01	20.30	20.59	6,610,044	-0.38(-1.83%)
Apr 30, 2018	21.48	21.61	20.95	20.98	5,636,557	-0.45(-2.10%)
Apr 27, 2018	21.46	21.56	21.19	21.42	5,151,070	-0.19(-0.87%)
Apr 26, 2018	22.01	22.03	21.14	21.61	8,252,658	-0.64(-2.90%)
Apr 25, 2018	22.10	22.45	22.07	22.26	5,260,072	+0.07(+0.29%)
Apr 24, 2018	22.58	22.65	22.05	22.19	3,717,601	-0.25(-1.13%)
Apr 23, 2018	22.50	22.79	22.34	22.45	3,998,236	-0.04(-0.19%)
Apr 20, 2018	22.66	22.79	22.24	22.49	4,302,778	-0.12(-0.51%)
Apr 19, 2018	22.55	22.74	22.38	22.61	2,731,746	+0.08(+0.35%)
Apr 18, 2018	22.59	22.83	22.51	22.53	4,128,884	-0.01(-0.06%)
Apr 17, 2018	22.56	22.74	22.41	22.54	3,225,195	+0.20(+0.91%)
Apr 16, 2018	22.29	22.53	22.19	22.34	3,215,276	+0.23(+1.05%)
Apr 13, 2018	22.44	22.49	22.00	22.11	3,212,017	-0.21(-0.94%)
Apr 12, 2018	22.35	22.54	22.22	22.32	3,590,836	+0.16(+0.72%)
Apr 11, 2018	22.32	22.50	22.08	22.16	4,518,213	-0.49(-2.14%)
Apr 10, 2018	22.57	22.80	22.45	22.64	3,780,688	+0.45(+2.02%)
Apr 09, 2018	22.39	22.77	22.16	22.19	3,427,290	-0.04(-0.16%)
Apr 06, 2018	22.65	22.82	22.00	22.23	4,870,584	-0.78(-3.40%)
Apr 05, 2018	23.10	23.18	22.79	23.01	3,368,011	+0.04(+0.19%)
Apr 04, 2018	22.26	23.03	22.09	22.97	4,386,812	+0.30(+1.31%)
Apr 03, 2018	22.50	22.77	22.30	22.67	5,044,446	+0.34(+1.52%)