INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.27	13.40	13.15	13.21	5,513,340	-0.06(-0.47%)
Sep 27, 2019	13.23	13.40	13.17	13.27	5,309,617	+0.12(+0.95%)
Sep 26, 2019	13.24	13.24	13.03	13.14	4,261,748	-0.07(-0.53%)
Sep 25, 2019	13.03	13.24	12.95	13.21	3,708,492	+0.19(+1.44%)
Sep 24, 2019	13.34	13.44	12.96	13.03	6,775,805	-0.23(-1.71%)
Sep 23, 2019	12.96	13.37	12.90	13.25	5,517,207	+0.10(+0.77%)
Sep 20, 2019	13.34	13.51	13.14	13.15	10,349,078	-0.14(-1.06%)
Sep 19, 2019	13.21	13.45	13.21	13.29	5,089,391	+0.09(+0.65%)
Sep 18, 2019	13.21	13.35	13.10	13.21	6,074,441	-0.08(-0.59%)
Sep 17, 2019	13.32	13.33	13.09	13.28	4,942,622	-0.15(-1.10%)
Sep 16, 2019	13.40	13.59	13.37	13.43	6,426,284	-0.13(-0.98%)
Sep 13, 2019	13.67	13.71	13.38	13.56	8,387,043	+0.11(+0.81%)
Sep 12, 2019	13.33	13.63	13.04	13.46	9,210,851	-0.24(-1.76%)
Sep 11, 2019	13.32	13.70	13.07	13.70	8,967,948	+0.41(+3.11%)
Sep 10, 2019	12.91	13.31	12.90	13.28	6,978,980	+0.49(+3.84%)
Sep 09, 2019	12.59	12.89	12.57	12.79	6,472,875	+0.34(+2.69%)
Sep 06, 2019	12.45	12.55	12.26	12.46	6,328,926	-0.05(-0.44%)
Sep 05, 2019	12.37	12.69	12.37	12.51	4,723,128	+0.35(+2.88%)
Sep 04, 2019	12.21	12.22	12.08	12.16	4,431,835	+0.05(+0.45%)
Sep 03, 2019	12.11	12.18	11.93	12.11	8,257,124	-0.13(-1.08%)
Aug 30, 2019	12.26	12.37	12.19	12.24	4,784,441	+0.06(+0.51%)
Aug 29, 2019	12.20	12.25	12.11	12.18	5,464,484	+0.15(+1.23%)
Aug 28, 2019	11.85	12.13	11.82	12.03	6,692,499	+0.09(+0.78%)
Aug 27, 2019	12.28	12.39	11.82	11.93	12,570,788	-0.29(-2.36%)
Aug 26, 2019	12.32	12.36	12.15	12.22	8,738,592	+0.05(+0.38%)
Aug 23, 2019	12.33	12.44	12.13	12.18	7,338,229	-0.22(-1.76%)
Aug 22, 2019	12.23	12.50	12.20	12.39	6,585,103	+0.26(+2.12%)
Aug 21, 2019	12.18	12.22	12.06	12.14	4,853,122	+0.09(+0.78%)
Aug 20, 2019	12.17	12.25	12.03	12.04	6,104,853	-0.20(-1.66%)
Aug 19, 2019	12.41	12.45	12.23	12.25	5,752,734	+0.05(+0.38%)
Aug 16, 2019	11.97	12.27	11.97	12.20	4,829,595	+0.35(+2.96%)
Aug 15, 2019	12.05	12.14	11.81	11.85	5,664,177	-0.09(-0.78%)
Aug 14, 2019	11.99	12.12	11.84	11.94	8,606,106	-0.41(-3.34%)
Aug 13, 2019	12.28	12.63	12.13	12.36	10,040,433	+0.08(+0.62%)
Aug 12, 2019	12.33	12.36	12.07	12.28	7,622,841	-0.24(-1.89%)
Aug 09, 2019	12.94	12.98	12.46	12.52	8,809,910	-0.54(-4.10%)
Aug 08, 2019	13.01	13.09	12.91	13.05	5,002,123	+0.17(+1.31%)
Aug 07, 2019	12.85	12.94	12.38	12.88	12,407,069	-0.29(-2.21%)
Aug 06, 2019	13.28	13.33	13.01	13.17	7,285,514	+0.05(+0.35%)
Aug 05, 2019	13.32	13.40	12.97	13.13	8,407,525	-0.51(-3.76%)
Aug 02, 2019	13.69	13.84	13.53	13.64	7,072,123	-0.14(-1.00%)
Aug 01, 2019	14.57	14.57	13.76	13.78	10,697,537	-0.89(-6.10%)
Jul 31, 2019	14.81	14.81	14.50	14.67	22,606,306	-0.14(-0.93%)
Jul 30, 2019	14.63	14.81	14.38	14.81	6,812,256	+0.03(+0.21%)
Jul 29, 2019	14.96	14.98	14.71	14.78	8,236,287	-0.21(-1.43%)
Jul 26, 2019	14.86	15.00	14.66	14.99	7,009,476	+0.06(+0.41%)
Jul 25, 2019	15.44	15.54	14.60	14.93	11,418,739	-0.41(-2.64%)
Jul 24, 2019	14.96	15.40	14.94	15.34	9,528,992	+0.30(+1.98%)
Jul 23, 2019	15.02	15.12	14.89	15.04	6,760,766	+0.11(+0.77%)
Jul 22, 2019	15.12	15.18	14.79	14.92	6,708,211	-0.19(-1.26%)
Jul 19, 2019	15.09	15.30	15.09	15.12	4,747,882	+0.08(+0.51%)
Jul 18, 2019	14.85	15.06	14.83	15.04	5,112,014	+0.17(+1.13%)
Jul 17, 2019	15.14	15.20	14.74	14.87	6,693,254	-0.34(-2.26%)
Jul 16, 2019	15.43	15.43	15.20	15.22	6,193,887	-0.17(-1.09%)
Jul 15, 2019	15.41	15.62	15.35	15.38	5,340,746	-0.01(-0.05%)
Jul 12, 2019	15.22	15.51	15.22	15.39	6,183,547	+0.25(+1.67%)
Jul 11, 2019	15.54	15.57	15.04	15.14	9,234,818	-0.48(-3.08%)
Jul 10, 2019	15.83	15.93	15.57	15.62	5,787,909	-0.15(-0.97%)
Jul 09, 2019	15.64	15.85	15.57	15.77	5,075,355	+0.03(+0.19%)
Jul 08, 2019	15.88	16.00	15.70	15.74	5,228,562	-0.29(-1.81%)
Jul 05, 2019	15.96	16.13	15.93	16.03	3,600,475	+0.11(+0.72%)
Jul 03, 2019	15.77	16.06	15.75	15.92	2,997,017	+0.21(+1.36%)
Jul 02, 2019	15.66	15.77	15.62	15.70	15,238,149	+0.00(+0.00%)