INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.19	21.26	20.94	21.08	5,218,610	-0.03(-0.16%)
May 27, 2016	20.93	21.12	21.12	21.12	3,776,714	+0.23(+1.12%)
May 26, 2016	21.04	21.08	20.86	20.88	4,784,076	-0.18(-0.86%)
May 25, 2016	20.80	21.10	20.75	21.06	6,791,425	+0.43(+2.08%)
May 24, 2016	20.19	20.72	20.16	20.63	7,391,756	+0.58(+2.88%)
May 23, 2016	19.75	20.12	19.75	20.05	6,418,450	+0.22(+1.12%)
May 20, 2016	19.50	19.88	19.44	19.83	8,573,958	+0.50(+2.61%)
May 19, 2016	19.30	19.47	19.05	19.33	6,347,112	-0.13(-0.69%)
May 18, 2016	19.07	19.46	19.03	19.46	8,535,567	+0.39(+2.04%)
May 17, 2016	19.03	19.34	18.85	19.07	7,790,833	-0.03(-0.14%)
May 16, 2016	19.09	19.26	18.98	19.10	7,732,113	+0.05(+0.25%)
May 13, 2016	19.45	19.75	19.03	19.05	5,069,738	-0.46(-2.34%)
May 12, 2016	19.69	19.85	19.40	19.51	3,991,269	+0.01(+0.03%)
May 11, 2016	19.77	19.91	19.48	19.50	5,305,817	-0.44(-2.22%)
May 10, 2016	19.77	19.99	19.75	19.95	4,162,161	+0.30(+1.52%)
May 09, 2016	19.72	19.81	19.57	19.65	3,480,380	-0.08(-0.40%)
May 06, 2016	19.48	19.75	19.34	19.73	4,416,486	+0.13(+0.64%)
May 05, 2016	19.83	19.95	19.53	19.60	5,261,640	-0.17(-0.84%)
May 04, 2016	19.83	19.98	19.61	19.77	4,129,163	-0.27(-1.36%)
May 03, 2016	20.36	20.36	19.71	20.04	8,010,503	-0.62(-2.99%)
May 02, 2016	20.51	20.91	20.41	20.66	5,757,837	+0.03(+0.16%)
Apr 29, 2016	20.73	20.85	20.29	20.63	5,836,353	-0.32(-1.52%)
Apr 28, 2016	21.22	21.36	20.84	20.95	7,970,574	-0.82(-3.79%)
Apr 27, 2016	21.49	21.85	21.44	21.77	4,945,656	+0.20(+0.93%)
Apr 26, 2016	21.31	21.58	21.16	21.57	3,924,640	+0.41(+1.92%)
Apr 25, 2016	21.40	21.51	21.07	21.16	5,112,350	-0.36(-1.67%)
Apr 22, 2016	21.55	21.75	21.38	21.52	3,503,303	+0.03(+0.15%)
Apr 21, 2016	21.52	21.67	21.31	21.49	4,657,141	-0.05(-0.22%)
Apr 20, 2016	21.23	21.62	21.13	21.54	4,282,739	+0.39(+1.86%)
Apr 19, 2016	21.09	21.28	20.98	21.14	3,074,581	+0.17(+0.82%)
Apr 18, 2016	20.67	21.06	20.61	20.97	4,198,756	+0.19(+0.93%)
Apr 15, 2016	20.81	20.87	20.67	20.78	3,445,864	-0.05(-0.22%)
Apr 14, 2016	20.75	20.98	20.61	20.83	3,591,525	+0.06(+0.29%)
Apr 13, 2016	20.34	20.77	20.30	20.77	5,300,569	+0.76(+3.79%)
Apr 12, 2016	19.85	20.11	19.62	20.01	6,877,014	+0.31(+1.55%)
Apr 11, 2016	19.87	20.07	19.68	19.70	6,490,480	+0.01(+0.07%)
Apr 08, 2016	19.93	20.01	19.63	19.69	5,694,018	+0.00(+0.00%)
Apr 07, 2016	20.24	20.51	19.62	19.69	9,260,399	-0.77(-3.77%)
Apr 06, 2016	20.31	20.71	20.28	20.46	5,023,730	+0.05(+0.23%)
Apr 05, 2016	20.27	20.52	20.07	20.41	7,190,284	-0.27(-1.29%)
Apr 04, 2016	20.85	20.99	20.61	20.68	6,867,841	-0.19(-0.92%)
Apr 01, 2016	20.28	20.93	20.21	20.87	6,716,541	+0.41(+1.98%)
Mar 31, 2016	20.75	20.89	20.28	20.47	11,698,165	-0.33(-1.57%)
Mar 30, 2016	20.77	20.98	20.64	20.79	4,897,020	+0.26(+1.26%)
Mar 29, 2016	20.12	20.57	19.91	20.53	3,441,120	+0.25(+1.25%)
Mar 28, 2016	20.17	20.38	20.00	20.28	2,570,897	+0.11(+0.53%)
Mar 24, 2016	19.97	20.17	20.17	20.17	3,077,119	-0.05(-0.23%)
Mar 23, 2016	20.50	20.50	20.08	20.22	4,661,724	-0.28(-1.36%)
Mar 22, 2016	20.35	20.61	20.20	20.50	3,539,406	-0.10(-0.48%)
Mar 21, 2016	20.67	20.71	20.41	20.60	4,018,821	-0.03(-0.13%)
Mar 18, 2016	20.70	20.93	20.37	20.63	13,186,718	+0.06(+0.29%)
Mar 17, 2016	20.03	20.73	20.03	20.57	5,650,033	+0.53(+2.62%)
Mar 16, 2016	19.56	20.12	19.47	20.04	5,403,596	+0.35(+1.79%)
Mar 15, 2016	19.70	19.76	19.39	19.69	4,581,721	-0.24(-1.20%)
Mar 14, 2016	19.78	20.01	19.64	19.93	6,353,239	-0.03(-0.13%)
Mar 11, 2016	19.37	20.00	19.20	19.95	7,472,463	+1.11(+5.89%)
Mar 10, 2016	18.95	19.03	18.41	18.84	7,486,382	+0.09(+0.50%)
Mar 09, 2016	18.94	18.96	18.40	18.75	5,336,698	-0.01(-0.04%)
Mar 08, 2016	19.06	19.17	18.68	18.76	4,667,906	-0.54(-2.79%)
Mar 07, 2016	19.12	19.43	19.02	19.30	4,481,180	-0.05(-0.27%)
Mar 04, 2016	19.12	19.40	18.93	19.35	6,999,938	+0.33(+1.71%)
Mar 03, 2016	18.76	19.06	18.69	19.02	5,272,517	+0.25(+1.35%)
Mar 02, 2016	18.59	18.78	18.44	18.77	6,699,731	+0.23(+1.22%)