INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.19	17.50	16.67	17.41	8,312,632	+0.25(+1.43%)
Nov 29, 2022	17.01	17.30	16.99	17.16	3,524,171	+0.14(+0.80%)
Nov 28, 2022	17.45	17.54	17.00	17.02	3,123,011	-0.66(-3.71%)
Nov 25, 2022	17.50	17.75	17.44	17.68	1,573,714	+0.09(+0.52%)
Nov 23, 2022	17.41	17.63	17.34	17.59	2,973,106	+0.11(+0.63%)
Nov 22, 2022	17.39	17.66	17.33	17.48	3,771,511	+0.25(+1.48%)
Nov 21, 2022	17.12	17.33	17.02	17.22	3,636,638	-0.03(-0.16%)
Nov 18, 2022	17.43	17.49	17.21	17.25	4,819,004	+0.15(+0.85%)
Nov 17, 2022	16.80	17.12	16.55	17.11	4,828,825	-0.02(-0.11%)
Nov 16, 2022	17.44	17.52	16.89	17.12	6,149,464	-0.48(-2.74%)
Nov 15, 2022	17.87	18.03	17.31	17.61	4,836,503	+0.20(+1.15%)
Nov 14, 2022	17.77	18.04	17.37	17.41	9,204,340	-0.60(-3.34%)
Nov 11, 2022	17.23	18.23	17.17	18.01	12,328,106	+0.93(+5.44%)
Nov 10, 2022	15.17	17.17	15.17	17.08	13,483,532	+2.76(+19.26%)
Nov 09, 2022	14.55	14.64	14.29	14.32	4,529,946	-0.37(-2.53%)
Nov 08, 2022	14.47	14.81	14.37	14.69	7,030,299	+0.28(+1.98%)
Nov 07, 2022	14.19	14.42	13.93	14.41	5,116,388	+0.41(+2.92%)
Nov 04, 2022	13.67	14.11	13.62	14.00	6,818,797	+0.60(+4.45%)
Nov 03, 2022	13.53	13.62	13.18	13.40	4,455,008	-0.33(-2.40%)
Nov 02, 2022	13.76			13.73	6,379,780	-0.12(-0.84%)
Nov 01, 2022	13.87	13.97	13.63	13.85	8,490,171	+0.21(+1.57%)
Oct 31, 2022	13.66	13.77	13.56	13.63	6,620,157	-0.08(-0.58%)
Oct 28, 2022	13.55	13.76	13.35	13.71	4,696,874	+0.23(+1.72%)
Oct 27, 2022	13.63	13.89	13.42	13.48	6,457,812	+0.04(+0.33%)
Oct 26, 2022	13.22	13.55	12.94	13.44	9,214,874	+0.04(+0.33%)
Oct 25, 2022	13.17	13.53	12.75	13.39	8,364,759	+0.00(+0.00%)
Oct 24, 2022	13.34	13.50	13.19	13.39	7,231,435	+0.14(+1.07%)
Oct 21, 2022	12.83	13.26	12.73	13.25	7,266,805	+0.43(+3.33%)
Oct 20, 2022	13.06	13.25	12.71	12.82	4,918,900	-0.20(-1.57%)
Oct 19, 2022	13.07	13.34	12.86	13.03	4,021,284	-0.26(-1.94%)
Oct 18, 2022	13.46	13.50	13.08	13.29	5,433,785	+0.20(+1.49%)
Oct 17, 2022	13.13	13.34	12.99	13.09	4,626,240	+0.38(+3.01%)
Oct 14, 2022	13.05	13.27	12.58	12.71	4,835,362	-0.20(-1.59%)
Oct 13, 2022	11.97	12.98	11.75	12.91	6,503,943	+0.57(+4.61%)
Oct 12, 2022	12.55	12.55	12.14	12.34	6,800,568	-0.23(-1.84%)
Oct 11, 2022	12.73	12.84	12.36	12.57	5,563,024	-0.27(-2.08%)
Oct 10, 2022	12.89	13.05	12.69	12.84	5,163,463	+0.05(+0.42%)
Oct 07, 2022	13.08	13.19	12.66	12.79	5,572,034	-0.53(-4.01%)
Oct 06, 2022	13.48	13.63	13.28	13.32	4,804,937	-0.25(-1.84%)
Oct 05, 2022	13.32	13.64	13.21	13.57	4,434,369	-0.06(-0.46%)
Oct 04, 2022	13.07	13.65	13.07	13.63	6,119,639	+0.86(+6.76%)
Oct 03, 2022	12.40	12.88	12.07	12.77	5,998,351	+0.58(+4.74%)
Sep 30, 2022	12.52	12.59	12.19	12.19	5,617,373	-0.38(-3.04%)
Sep 29, 2022	12.81	12.90	12.45	12.57	5,382,995	-0.53(-4.07%)
Sep 28, 2022	13.03	13.21	12.89	13.11	5,838,500	+0.16(+1.24%)
Sep 27, 2022	13.35	13.43	12.76	12.95	4,857,550	-0.24(-1.82%)
Sep 26, 2022	13.43	13.66	13.07	13.19	7,295,558	-0.36(-2.63%)
Sep 23, 2022	13.65	13.72	13.22	13.54	5,849,700	-0.35(-2.50%)
Sep 22, 2022	14.27	14.31	13.85	13.89	5,713,330	-0.36(-2.50%)
Sep 21, 2022	14.71	14.87	14.24	14.25	4,229,723	-0.32(-2.20%)
Sep 20, 2022	14.83	14.87	14.48	14.57	3,461,031	-0.44(-2.91%)
Sep 19, 2022	14.10	15.03	14.03	15.00	6,585,831	+0.69(+4.79%)
Sep 16, 2022	14.34	14.43	14.16	14.32	30,852,750	-0.26(-1.77%)
Sep 15, 2022	14.59	15.00	14.52	14.58	6,584,108	+0.05(+0.37%)
Sep 14, 2022	14.75	14.85	14.35	14.52	6,271,738	-0.18(-1.21%)
Sep 13, 2022	15.38	15.50	14.67	14.70	6,727,195	-1.16(-7.30%)
Sep 12, 2022	15.81	16.09	15.61	15.86	5,229,815	+0.21(+1.37%)
Sep 09, 2022	15.62	15.76	15.47	15.64	5,070,063	+0.20(+1.27%)
Sep 08, 2022	14.64	15.47	14.63	15.45	9,306,032	+0.70(+4.77%)
Sep 07, 2022	14.56	14.77	14.41	14.75	5,135,529	+0.12(+0.85%)
Sep 06, 2022	14.57	14.77	14.37	14.62	4,342,997	+0.16(+1.11%)
Sep 02, 2022	14.85	14.97	14.39	14.46	4,477,908	-0.11(-0.73%)