INVESCO Ltd (NY:IVZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	14.62	14.70	14.50	14.58	5,970,627	-0.06(-0.41%)
May 21, 2025	15.00	15.09	14.60	14.64	4,110,581	-0.52(-3.43%)
May 20, 2025	15.20	15.32	15.10	15.16	4,220,279	-0.17(-1.11%)
May 19, 2025	15.19	15.38	15.09	15.33	2,405,362	-0.11(-0.71%)
May 16, 2025	15.34	15.46	15.28	15.44	4,291,108	+0.12(+0.78%)
May 15, 2025	15.36	15.45	15.26	15.32	3,538,341	-0.16(-1.03%)
May 14, 2025	15.41	15.52	15.36	15.48	5,103,392	-0.17(-1.09%)
May 13, 2025	15.66	15.80	15.60	15.65	4,357,824	+0.06(+0.38%)
May 12, 2025	15.68	15.98	15.51	15.59	5,319,920	+0.76(+5.12%)
May 09, 2025	14.83	14.87	14.68	14.83	4,056,600	+0.08(+0.54%)
May 08, 2025	14.56	14.94	14.48	14.75	4,305,009	+0.42(+2.93%)
May 07, 2025	14.25	14.47	14.21	14.33	4,026,055	+0.15(+1.06%)
May 06, 2025	14.06	14.36	14.04	14.18	4,933,419	-0.15(-1.05%)
May 05, 2025	14.28	14.65	14.20	14.33	3,941,117	-0.08(-0.56%)
May 02, 2025	14.22	14.55	14.12	14.41	4,372,065	+0.49(+3.52%)
May 01, 2025	14.01	14.16	13.86	13.92	4,083,883	-0.01(-0.07%)
Apr 30, 2025	13.59	13.98	13.46	13.93	5,413,493	-0.03(-0.21%)
Apr 29, 2025	13.85	13.99	13.79	13.96	3,287,817	+0.02(+0.14%)
Apr 28, 2025	13.93	14.20	13.82	13.94	5,102,327	+0.01(+0.07%)
Apr 25, 2025	13.97	14.21	13.90	13.93	6,258,207	-0.14(-1.00%)
Apr 24, 2025	13.57	14.15	13.45	14.07	6,606,236	+0.56(+4.15%)
Apr 23, 2025	13.95	14.33	13.43	13.51	7,296,603	+0.02(+0.15%)
Apr 22, 2025	13.32	13.87	13.23	13.49	12,072,832	+1.03(+8.27%)
Apr 21, 2025	12.58	12.69	12.27	12.46	7,737,146	-0.34(-2.66%)
Apr 17, 2025	12.71	12.97	12.66	12.80	4,677,435	+0.16(+1.27%)
Apr 16, 2025	12.83	13.05	12.48	12.64	5,665,514	-0.44(-3.36%)
Apr 15, 2025	12.96	13.30	12.95	13.08	6,752,937	+0.11(+0.85%)
Apr 14, 2025	13.10	13.20	12.80	12.97	6,041,367	+0.19(+1.49%)
Apr 11, 2025	12.56	12.85	12.16	12.78	7,808,605	+0.09(+0.71%)
Apr 10, 2025	13.22	13.50	12.29	12.69	9,640,409	-0.96(-7.03%)
Apr 09, 2025	11.63	13.77	11.60	13.65	11,591,844	+1.51(+12.44%)
Apr 08, 2025	13.23	13.23	11.87	12.14	9,484,178	-0.57(-4.48%)
Apr 07, 2025	12.41	13.29	12.21	12.71	10,658,372	-0.10(-0.78%)
Apr 04, 2025	13.35	13.42	12.35	12.81	13,890,981	-1.02(-7.38%)
Apr 03, 2025	14.71	14.80	13.74	13.83	10,158,391	-1.86(-11.85%)
Apr 02, 2025	14.95	15.83	14.94	15.69	6,157,552	+0.50(+3.29%)
Apr 01, 2025	15.17	15.28	14.96	15.19	3,046,963	+0.02(+0.13%)
Mar 31, 2025	14.97	15.26	14.79	15.17	3,965,601	-0.02(-0.13%)
Mar 28, 2025	15.48	15.56	15.10	15.19	3,401,131	-0.36(-2.32%)
Mar 27, 2025	15.61	15.72	15.41	15.55	3,667,829	-0.14(-0.89%)
Mar 26, 2025	15.99	16.22	15.63	15.69	3,686,596	-0.28(-1.75%)
Mar 25, 2025	15.93	16.18	15.82	15.97	5,845,076	+0.11(+0.69%)
Mar 24, 2025	15.65	15.99	15.58	15.86	5,432,600	+0.54(+3.52%)
Mar 21, 2025	15.33	15.41	15.16	15.32	9,858,668	-0.20(-1.29%)
Mar 20, 2025	15.41	15.74	15.37	15.52	4,074,462	-0.05(-0.32%)
Mar 19, 2025	15.29	15.77	15.26	15.57	5,366,983	+0.24(+1.57%)
Mar 18, 2025	15.44	15.47	15.19	15.33	5,729,115	-0.11(-0.71%)
Mar 17, 2025	15.31	15.55	15.31	15.44	3,202,824	+0.16(+1.05%)
Mar 14, 2025	15.31	15.36	15.10	15.28	4,581,306	+0.33(+2.21%)
Mar 13, 2025	15.28	15.33	14.77	14.95	4,806,395	-0.30(-1.97%)
Mar 12, 2025	15.57	15.72	15.21	15.25	11,009,105	+0.01(+0.07%)
Mar 11, 2025	14.82	15.40	14.68	15.24	10,083,351	+0.42(+2.83%)
Mar 10, 2025	15.26	15.44	14.68	14.82	7,068,106	-0.81(-5.18%)
Mar 07, 2025	15.66	15.70	15.16	15.63	7,188,921	-0.12(-0.76%)
Mar 06, 2025	16.17	16.34	15.69	15.75	6,569,878	-0.66(-4.02%)
Mar 05, 2025	16.12	16.46	15.94	16.41	6,028,005	+0.41(+2.56%)
Mar 04, 2025	16.50	16.50	15.72	16.00	5,164,554	-0.76(-4.53%)