INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.83	19.89	19.61	19.73	5,193,006	-0.12(-0.58%)
May 30, 2018	19.78	19.93	19.65	19.85	3,418,733	+0.29(+1.48%)
May 29, 2018	20.10	20.17	19.45	19.56	4,658,842	-0.84(-4.14%)
May 25, 2018		20.40	20.40	20.40	0	-0.03(-0.14%)
May 24, 2018	20.42	20.51	19.96	20.43	3,974,607	-0.10(-0.49%)
May 23, 2018	20.66	20.71	20.38	20.53	2,842,144	-0.27(-1.28%)
May 22, 2018	20.74	20.93	20.69	20.80	3,481,178	+0.14(+0.66%)
May 21, 2018	20.86	20.88	20.62	20.66	2,804,743	-0.01(-0.07%)
May 18, 2018	20.69	20.74	20.54	20.68	3,865,127	-0.01(-0.07%)
May 17, 2018	20.59	20.84	20.50	20.69	2,871,786	+0.10(+0.49%)
May 16, 2018	20.48	20.80	20.46	20.59	2,856,406	+0.07(+0.35%)
May 15, 2018	20.46	20.61	20.44	20.52	3,311,308	-0.10(-0.49%)
May 14, 2018	20.41	20.71	20.35	20.62	4,859,161	+0.25(+1.24%)
May 11, 2018	20.39	20.47	20.18	20.37	3,724,712	+0.04(+0.21%)
May 10, 2018	20.09	20.53	20.07	20.32	5,326,212	+0.33(+1.66%)
May 09, 2018	20.24	20.27	19.74	19.99	13,705,107	-0.11(-0.57%)
May 08, 2018	20.27	20.32	19.89	20.11	5,243,849	-0.24(-1.16%)
May 07, 2018	20.35	20.43	20.09	20.34	4,730,909	+0.06(+0.28%)
May 04, 2018	19.84	20.53	19.79	20.29	3,784,470	+0.31(+1.54%)
May 03, 2018	20.01	20.04	19.54	19.98	4,736,939	-0.13(-0.64%)
May 02, 2018	20.32	20.35	20.06	20.11	4,004,513	-0.21(-1.05%)
May 01, 2018	20.61	20.73	20.04	20.32	6,698,121	-0.38(-1.83%)
Apr 30, 2018	21.20	21.32	20.67	20.70	5,711,662	-0.44(-2.10%)
Apr 27, 2018	21.18	21.28	20.91	21.14	5,219,706	-0.19(-0.87%)
Apr 26, 2018	21.72	21.74	20.86	21.33	8,362,622	-0.64(-2.90%)
Apr 25, 2018	21.81	22.16	21.78	21.96	5,330,161	+0.06(+0.29%)
Apr 24, 2018	22.28	22.35	21.76	21.90	3,767,137	-0.25(-1.13%)
Apr 23, 2018	22.21	22.49	22.05	22.15	4,051,511	-0.04(-0.19%)
Apr 20, 2018	22.36	22.49	21.95	22.19	4,360,111	-0.11(-0.51%)
Apr 19, 2018	22.26	22.44	22.08	22.31	2,768,145	+0.08(+0.35%)
Apr 18, 2018	22.29	22.53	22.21	22.23	4,183,900	-0.01(-0.06%)
Apr 17, 2018	22.27	22.44	22.11	22.24	3,268,170	+0.20(+0.91%)
Apr 16, 2018	21.99	22.24	21.90	22.04	3,258,119	+0.23(+1.05%)
Apr 13, 2018	22.14	22.19	21.71	21.81	3,254,816	-0.21(-0.94%)
Apr 12, 2018	22.06	22.25	21.93	22.02	3,638,683	+0.16(+0.72%)
Apr 11, 2018	22.03	22.21	21.79	21.86	4,578,416	-0.48(-2.14%)
Apr 10, 2018	22.27	22.50	22.16	22.34	3,831,065	+0.44(+2.02%)
Apr 09, 2018	22.09	22.47	21.86	21.90	3,472,957	-0.04(-0.16%)
Apr 06, 2018	22.35	22.52	21.71	21.94	4,935,483	-0.77(-3.40%)
Apr 05, 2018	22.79	22.87	22.49	22.71	3,412,889	+0.04(+0.19%)
Apr 04, 2018	21.96	22.73	21.80	22.67	4,445,264	+0.29(+1.31%)
Apr 03, 2018	22.21	22.47	22.01	22.37	5,111,661	+0.34(+1.52%)
Apr 02, 2018	22.73	22.73	21.57	22.04	6,048,972	-0.84(-3.66%)
Mar 29, 2018		22.87	22.87	22.87	0	+0.38(+1.68%)
Mar 28, 2018	22.51	22.66	22.24	22.49	7,366,670	+0.09(+0.38%)
Mar 27, 2018	22.99	23.04	22.19	22.41	6,670,698	-0.55(-2.40%)
Mar 26, 2018	22.44	22.99	22.19	22.96	5,605,307	+1.01(+4.59%)
Mar 23, 2018	22.53	22.66	21.91	21.95	4,140,671	-0.52(-2.32%)
Mar 22, 2018	23.19	23.31	22.41	22.47	5,607,363	-1.06(-4.52%)
Mar 21, 2018	23.28	23.97	23.25	23.54	5,285,560	+0.29(+1.26%)
Mar 20, 2018	23.43	23.47	23.16	23.24	4,087,194	-0.08(-0.34%)
Mar 19, 2018		23.72	23.07	23.32	4,781,413	-0.40(-1.69%)
Mar 16, 2018	23.62	23.92	23.61	23.72	16,082,143	+0.20(+0.85%)
Mar 15, 2018	23.83	23.84	23.30	23.52	8,143,428	-0.25(-1.05%)
Mar 14, 2018	24.46	24.46	23.73	23.77	5,855,091	-0.60(-2.46%)
Mar 13, 2018	24.75	24.93	24.27	24.37	3,987,619	-0.29(-1.19%)
Mar 12, 2018	24.73	25.03	24.63	24.67	5,863,845	+0.00(+0.00%)
Mar 09, 2018	24.47	24.70	24.15	24.67	5,063,392	+0.44(+1.83%)
Mar 08, 2018	23.84	24.27	23.72	24.22	8,093,100	+0.40(+1.68%)
Mar 07, 2018		23.85		23.82	5,713,252	+0.16(+0.66%)
Mar 06, 2018	23.53	23.74	23.27	23.67	4,216,231	+0.32(+1.38%)
Mar 05, 2018	22.94	23.51	22.72	23.34	4,514,256	+0.33(+1.43%)
Mar 02, 2018	22.61	23.07	22.46	23.02	5,216,806	+0.29(+1.26%)