INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.71	14.77	14.50	14.55	6,219,610	-0.05(-0.31%)
Mar 28, 2019	14.55	14.72	14.52	14.59	4,936,984	+0.04(+0.26%)
Mar 27, 2019	14.59	14.65	14.43	14.56	3,597,961	+0.03(+0.21%)
Mar 26, 2019	14.34	14.54	14.30	14.53	5,163,155	+0.38(+2.66%)
Mar 25, 2019	14.40	14.49	14.05	14.15	4,994,581	-0.21(-1.47%)
Mar 22, 2019	14.79	14.84	14.20	14.36	5,074,594	-0.55(-3.69%)
Mar 21, 2019	14.72	15.01	14.53	14.91	4,414,953	+0.05(+0.30%)
Mar 20, 2019	15.07	15.11	14.83	14.87	6,158,558	-0.16(-1.05%)
Mar 19, 2019	15.39	15.44	14.98	15.02	5,216,812	-0.23(-1.48%)
Mar 18, 2019	15.00	15.26	14.89	15.25	5,298,841	+0.35(+2.33%)
Mar 15, 2019	14.62	14.93	14.61	14.90	13,390,458	+0.32(+2.22%)
Mar 14, 2019	14.58	14.68	14.48	14.58	4,226,261	+0.02(+0.10%)
Mar 13, 2019	14.37	14.79	14.32	14.56	4,983,306	+0.27(+1.90%)
Mar 12, 2019	14.36	14.48	14.26	14.29	5,231,041	+0.00(+0.00%)
Mar 11, 2019	14.19	14.37	14.14	14.29	5,827,507	+0.25(+1.77%)
Mar 08, 2019	13.94	14.07	13.82	14.04	6,735,644	-0.02(-0.11%)
Mar 07, 2019	14.41	14.41	14.02	14.06	7,355,586	-0.42(-2.91%)
Mar 06, 2019	14.64	14.76	14.43	14.48	4,859,150	-0.19(-1.28%)
Mar 05, 2019	14.67	14.75	14.50	14.67	4,314,832	+0.02(+0.10%)
Mar 04, 2019	14.71	14.99	14.53	14.65	6,942,994	-0.05(-0.31%)
Mar 01, 2019	14.77	15.02	14.64	14.70	8,175,441	+0.12(+0.83%)
Feb 28, 2019	14.58	14.74	14.55	14.58	6,609,826	+0.04(+0.26%)
Feb 27, 2019	14.35	14.55	14.28	14.54	5,074,578	+0.19(+1.31%)
Feb 26, 2019	14.24	14.46	14.21	14.35	4,785,459	+0.05(+0.37%)
Feb 25, 2019	14.45	14.63	14.28	14.30	4,328,481	-0.05(-0.37%)
Feb 22, 2019	14.25	14.39	14.19	14.35	4,405,264	+0.17(+1.17%)
Feb 21, 2019	14.38	14.43	14.12	14.19	4,788,802	-0.16(-1.10%)
Feb 20, 2019	14.22	14.41	14.17	14.35	5,060,222	+0.10(+0.69%)
Feb 19, 2019	14.12	14.31	14.03	14.25	4,497,007	+0.04(+0.26%)
Feb 15, 2019	13.90	14.23	13.83	14.21	6,093,522	+0.44(+3.23%)
Feb 14, 2019	13.81	13.84	13.51	13.77	4,537,403	-0.15(-1.08%)
Feb 13, 2019	13.91	14.11	13.87	13.92	4,714,398	+0.15(+1.09%)
Feb 12, 2019	13.64	13.79	13.59	13.77	6,787,403	+0.28(+2.09%)
Feb 11, 2019	13.45	13.51	13.33	13.48	5,549,284	+0.14(+1.06%)
Feb 08, 2019	13.53	13.60	13.12	13.34	5,826,640	-0.27(-2.01%)
Feb 07, 2019	13.75	13.93	13.42	13.62	5,814,108	-0.16(-1.13%)
Feb 06, 2019	13.86	14.00	13.74	13.77	5,512,970	-0.10(-0.75%)
Feb 05, 2019	13.81	13.90	13.69	13.88	5,032,255	+0.10(+0.75%)
Feb 04, 2019	13.67	13.84	13.51	13.77	5,397,235	+0.16(+1.20%)
Feb 01, 2019	13.60	13.76	13.46	13.61	7,389,099	+0.10(+0.77%)
Jan 31, 2019	13.64	13.74	13.38	13.51	14,263,643	-0.27(-1.99%)
Jan 30, 2019	13.91	14.02	13.37	13.78	10,127,821	-0.35(-2.47%)
Jan 29, 2019	14.37	14.45	14.09	14.13	5,769,152	-0.27(-1.85%)
Jan 28, 2019	14.03	14.45	13.99	14.40	7,566,701	+0.30(+2.10%)
Jan 25, 2019	14.08	14.22	13.95	14.10	8,490,861	+0.18(+1.28%)
Jan 24, 2019	13.77	14.01	13.74	13.92	5,896,633	+0.13(+0.91%)
Jan 23, 2019	13.93	13.97	13.62	13.79	5,001,776	-0.07(-0.53%)
Jan 22, 2019	13.93	13.94	13.72	13.87	6,169,870	-0.10(-0.69%)
Jan 18, 2019	13.84	14.08	13.74	13.97	6,316,612	+0.28(+2.06%)
Jan 17, 2019	13.44	13.79	13.29	13.68	6,579,359	+0.11(+0.82%)
Jan 16, 2019	13.30	13.67	13.24	13.57	5,756,801	+0.38(+2.86%)
Jan 15, 2019	13.00	13.21	12.95	13.19	4,839,663	+0.19(+1.43%)
Jan 14, 2019	12.82	13.12	12.70	13.01	7,030,115	+0.13(+0.98%)
Jan 11, 2019	12.81	13.08	12.68	12.88	8,201,356	-0.13(-0.97%)
Jan 10, 2019	12.84	13.15	12.82	13.01	6,807,772	+0.17(+1.33%)
Jan 09, 2019	12.80	13.02	12.73	12.84	5,338,251	+0.03(+0.23%)
Jan 08, 2019	13.05	13.21	12.74	12.81	5,393,651	-0.14(-1.09%)
Jan 07, 2019	12.74	13.14	12.61	12.95	5,240,620	+0.16(+1.22%)
Jan 04, 2019	12.42	12.85	12.32	12.79	6,801,187	+0.62(+5.05%)
Jan 03, 2019	12.42	12.48	12.13	12.18	8,094,974	-0.30(-2.43%)