INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	13.68	14.22	13.53	14.22	6,935,351	+0.56(+4.13%)
Nov 30, 2023	13.78	13.89	13.61	13.65	37,723,788	-0.01(-0.07%)
Nov 29, 2023	13.25	13.83	13.25	13.66	8,698,600	+0.49(+3.70%)
Nov 28, 2023	13.14	13.25	12.95	13.18	12,848,658	+0.00(+0.00%)
Nov 27, 2023	13.12	13.18	12.97	13.18	4,502,443	-0.04(-0.29%)
Nov 24, 2023	13.18	13.23	13.08	13.21	1,903,008	-0.04(-0.29%)
Nov 22, 2023	13.28	13.31	13.11	13.25	3,314,353	+0.10(+0.73%)
Nov 21, 2023	13.24	13.31	13.00	13.16	4,886,853	-0.20(-1.50%)
Nov 20, 2023	13.23	13.38	13.04	13.36	3,988,406	+0.11(+0.87%)
Nov 17, 2023	13.28	13.33	13.18	13.24	3,711,305	+0.12(+0.95%)
Nov 16, 2023	13.08	13.23	13.03	13.12	4,472,417	-0.03(-0.22%)
Nov 15, 2023	13.04	13.36	13.01	13.15	6,424,913	+0.04(+0.29%)
Nov 14, 2023	12.84	13.25	12.82	13.11	5,056,199	+0.71(+5.71%)
Nov 13, 2023	12.41	12.48	12.27	12.40	4,002,673	-0.11(-0.92%)
Nov 10, 2023	12.36	12.56	12.13	12.52	4,424,184	+0.29(+2.35%)
Nov 09, 2023	12.63	12.71	12.22	12.23	4,749,603	-0.29(-2.29%)
Nov 08, 2023	12.53	12.66	12.46	12.52	4,973,915	-0.02(-0.15%)
Nov 07, 2023	12.67	12.74	12.53	12.53	3,121,673	-0.19(-1.48%)
Nov 06, 2023	13.10	13.13	12.58	12.72	3,669,686	-0.36(-2.74%)
Nov 03, 2023	13.11	13.32	13.05	13.08	4,100,994	+0.32(+2.51%)
Nov 02, 2023	12.57	12.80	12.48	12.76	4,530,690	+0.44(+3.60%)
Nov 01, 2023	12.24	12.41	12.06	12.32	5,225,293	+0.09(+0.77%)
Oct 31, 2023	12.25	12.28	12.00	12.22	4,734,244	+0.02(+0.15%)
Oct 30, 2023	12.20	12.33	11.95	12.20	4,710,678	+0.18(+1.49%)
Oct 27, 2023	12.23	12.24	11.99	12.03	5,782,354	-0.13(-1.08%)
Oct 26, 2023	11.89	12.37	11.88	12.16	8,511,381	+0.29(+2.46%)
Oct 25, 2023	12.14	12.20	11.76	11.87	6,462,830	-0.41(-3.38%)
Oct 24, 2023	12.20	12.50	12.03	12.28	9,793,103	+0.48(+4.07%)
Oct 23, 2023	11.85	11.97	11.77	11.80	8,630,461	-0.17(-1.42%)
Oct 20, 2023	12.08	12.15	11.92	11.97	6,386,525	-0.09(-0.78%)
Oct 19, 2023	12.22	12.34	11.99	12.06	7,127,162	-0.24(-1.92%)
Oct 18, 2023	12.49	12.49	12.24	12.30	4,900,783	-0.37(-2.90%)
Oct 17, 2023	12.44	12.78	12.44	12.67	3,962,453	+0.09(+0.75%)
Oct 16, 2023	12.53	12.79	12.44	12.57	5,068,859	+0.16(+1.29%)
Oct 13, 2023	12.57	12.69	12.35	12.41	4,743,038	-0.14(-1.13%)
Oct 12, 2023	12.98	12.99	12.50	12.55	4,496,125	-0.46(-3.55%)
Oct 11, 2023	13.01	13.24	12.80	13.02	5,731,854	-0.07(-0.50%)
Oct 10, 2023	12.91	13.16	12.91	13.08	3,466,967	+0.24(+1.83%)
Oct 09, 2023	12.65	12.93	12.59	12.85	3,498,735	+0.07(+0.52%)
Oct 06, 2023	12.70	12.89	12.50	12.78	3,785,639	-0.08(-0.66%)
Oct 05, 2023	12.77	12.88	12.61	12.86	3,690,193	-0.01(-0.07%)
Oct 04, 2023	12.81	12.96	12.65	12.87	4,080,553	+0.06(+0.44%)
Oct 03, 2023	13.24	13.32	12.77	12.82	4,807,624	-0.57(-4.29%)