INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.38	15.45	15.06	15.21	7,684,877	+0.12(+0.79%)
Feb 28, 2024	15.08	15.29	14.99	15.09	2,951,052	-0.11(-0.71%)
Feb 27, 2024	15.04	15.20	14.84	15.20	3,803,008	+0.31(+2.05%)
Feb 26, 2024	15.08	15.27	14.84	14.89	6,039,980	-0.25(-1.63%)
Feb 23, 2024	15.45	15.47	15.12	15.14	6,169,925	-0.28(-1.79%)
Feb 22, 2024	15.49	15.51	15.29	15.41	3,676,840	+0.04(+0.26%)
Feb 21, 2024	15.27	15.40	15.18	15.38	3,255,687	+0.05(+0.32%)
Feb 20, 2024	15.02	15.41	14.95	15.33	5,290,603	+0.09(+0.58%)
Feb 16, 2024	15.34	15.45	15.20	15.24	4,487,545	-0.25(-1.59%)
Feb 15, 2024	15.23	15.52	15.21	15.48	4,562,131	+0.42(+2.82%)
Feb 14, 2024	15.00	15.15	14.91	15.06	4,128,950	+0.21(+1.44%)
Feb 13, 2024	15.37	15.38	14.52	14.85	8,315,892	-1.10(-6.90%)
Feb 12, 2024	15.53	16.09	15.53	15.95	3,885,224	+0.46(+2.96%)
Feb 09, 2024	15.54	15.54	15.27	15.49	5,527,183	-0.01(-0.06%)
Feb 08, 2024	15.51	15.62	15.30	15.50	3,277,823	-0.01(-0.06%)
Feb 07, 2024	15.53	15.59	15.06	15.51	4,971,192	+0.04(+0.25%)
Feb 06, 2024	15.21	15.55	15.18	15.47	5,449,682	+0.19(+1.28%)
Feb 05, 2024	15.22	15.29	14.94	15.27	6,321,629	-0.15(-0.95%)
Feb 02, 2024	15.43	15.60	15.28	15.42	5,992,097	-0.24(-1.55%)
Feb 01, 2024	15.52	15.74	15.10	15.66	7,752,905	+0.24(+1.58%)
Jan 31, 2024	15.42	15.93	15.39	15.42	6,469,593	-0.43(-2.70%)
Jan 30, 2024	15.87	15.91	15.74	15.85	3,104,293	-0.14(-0.85%)
Jan 29, 2024	15.77	16.01	15.66	15.98	3,916,574	+0.19(+1.23%)
Jan 26, 2024	15.85	15.97	15.76	15.79	3,011,953	+0.01(+0.06%)
Jan 25, 2024	15.64	15.89	15.62	15.78	4,436,047	+0.37(+2.40%)
Jan 24, 2024	15.71	15.94	15.37	15.41	5,974,201	-0.13(-0.81%)
Jan 23, 2024	16.22	16.22	15.53	15.54	11,286,513	-1.40(-8.28%)
Jan 22, 2024	16.76	17.07	16.76	16.94	7,574,935	+0.29(+1.76%)
Jan 19, 2024	16.24	16.67	16.05	16.65	5,055,650	+0.53(+3.26%)
Jan 18, 2024	16.34	16.34	15.91	16.12	4,037,657	-0.10(-0.60%)
Jan 17, 2024	16.11	16.34	16.08	16.22	4,307,739	-0.27(-1.65%)
Jan 16, 2024	16.59	16.66	16.38	16.49	8,601,623	-0.34(-2.03%)
Jan 12, 2024	17.37	17.41	16.82	16.83	4,885,249	-0.35(-2.04%)
Jan 11, 2024	17.40	17.66	17.04	17.18	5,087,437	-0.21(-1.23%)
Jan 10, 2024	17.30	17.41	17.18	17.40	5,029,641	+0.10(+0.56%)
Jan 09, 2024	17.50	17.65	17.26	17.30	4,373,529	-0.45(-2.52%)
Jan 08, 2024	17.40	17.81	17.33	17.75	4,624,256	+0.31(+1.79%)
Jan 05, 2024	16.94	17.56	16.88	17.44	6,337,785	+0.39(+2.29%)
Jan 04, 2024	16.91	17.17	16.80	17.05	4,340,150	+0.22(+1.33%)
Jan 03, 2024	17.05	17.07	16.70	16.82	4,310,694	-0.47(-2.70%)
Jan 02, 2024	17.25	17.40	17.07	17.29	4,412,676	-0.09(-0.50%)
Dec 29, 2023	17.48	17.62	17.33	17.38	2,321,453	-0.22(-1.27%)
Dec 28, 2023	17.48	17.69	17.45	17.60	2,186,140	+0.03(+0.17%)
Dec 27, 2023	17.54	17.63	17.44	17.57	2,845,477	+0.08(+0.45%)
Dec 26, 2023	17.26	17.54	17.20	17.49	2,986,874	+0.25(+1.47%)
Dec 22, 2023	17.14	17.36	17.07	17.24	3,446,032	+0.21(+1.26%)
Dec 21, 2023	16.75	17.04	16.70	17.03	3,999,745	+0.39(+2.34%)
Dec 20, 2023	17.04	17.15	16.64	16.64	4,637,583	-0.51(-2.95%)
Dec 19, 2023	16.97	17.31	16.89	17.14	4,032,594	+0.25(+1.50%)
Dec 18, 2023	17.14	17.22	16.86	16.89	3,740,951	+0.11(+0.64%)
Dec 15, 2023	16.75	16.92	16.55	16.78	11,749,851	-0.04(-0.23%)
Dec 14, 2023	16.08	16.95	16.06	16.82	12,055,770	+1.19(+7.59%)
Dec 13, 2023	14.85	15.67	14.75	15.64	8,017,758	+0.78(+5.28%)
Dec 12, 2023	14.61	14.87	14.56	14.85	6,875,468	+0.27(+1.84%)
Dec 11, 2023	14.48	14.66	14.45	14.58	5,157,003	+0.03(+0.20%)
Dec 08, 2023	14.52	14.61	14.41	14.55	7,447,610	+0.08(+0.53%)
Dec 07, 2023	14.41	14.52	14.17	14.48	7,395,335	+0.12(+0.87%)
Dec 06, 2023	14.45	14.58	14.29	14.35	4,184,004	+0.00(+0.00%)
Dec 05, 2023	14.29	14.42	14.03	14.35	7,096,477	-0.03(-0.20%)
Dec 04, 2023	14.09	14.42	14.08	14.38	7,155,739	+0.16(+1.14%)