INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.31	13.36	13.13	13.34	4,740,598	-0.05(-0.35%)
Oct 30, 2019	13.50	13.62	13.33	13.39	4,725,890	-0.13(-1.00%)
Oct 29, 2019	13.69	13.75	13.48	13.52	5,331,586	-0.23(-1.67%)
Oct 28, 2019	13.56	13.80	13.56	13.75	5,622,384	+0.23(+1.70%)
Oct 25, 2019	13.45	13.62	13.26	13.52	6,214,113	+0.09(+0.65%)
Oct 24, 2019	13.79	13.80	13.37	13.44	9,804,184	-0.27(-1.97%)
Oct 23, 2019	13.25	13.73	13.06	13.71	11,857,339	+0.99(+7.80%)
Oct 22, 2019	12.73	12.95	12.62	12.71	10,219,123	-0.10(-0.74%)
Oct 21, 2019	12.82	12.98	12.75	12.81	7,667,598	+0.21(+1.64%)
Oct 18, 2019	12.38	12.64	12.38	12.60	7,228,639	+0.21(+1.66%)
Oct 17, 2019	12.52	12.57	12.37	12.40	6,949,650	-0.02(-0.13%)
Oct 16, 2019	12.52	12.71	12.41	12.41	5,712,679	-0.11(-0.89%)
Oct 15, 2019	12.53	12.78	12.38	12.52	7,448,581	+0.06(+0.51%)
Oct 14, 2019	12.45	12.50	12.27	12.46	5,543,507	-0.10(-0.82%)
Oct 11, 2019	12.43	12.80	12.43	12.56	6,803,262	+0.39(+3.19%)
Oct 10, 2019	12.18	12.31	12.09	12.18	8,135,716	-0.03(-0.26%)
Oct 09, 2019	12.26	12.33	12.12	12.21	5,492,101	+0.01(+0.06%)
Oct 08, 2019	12.32	12.38	12.18	12.20	4,712,963	-0.28(-2.22%)
Oct 07, 2019	12.52	12.67	12.34	12.48	3,576,168	-0.13(-1.01%)
Oct 04, 2019	12.48	12.60	12.35	12.60	5,585,125	+0.10(+0.76%)
Oct 03, 2019	12.40	12.51	12.13	12.51	5,770,251	+0.05(+0.38%)
Oct 02, 2019	12.72	12.79	12.43	12.46	6,650,625	-0.44(-3.38%)
Oct 01, 2019	13.46	13.48	12.76	12.90	7,942,330	-0.54(-4.01%)
Sep 30, 2019	13.50	13.63	13.38	13.44	5,418,595	-0.06(-0.47%)
Sep 27, 2019	13.46	13.63	13.40	13.50	5,218,372	+0.13(+0.95%)
Sep 26, 2019	13.47	13.47	13.25	13.37	4,188,510	-0.07(-0.53%)
Sep 25, 2019	13.26	13.47	13.17	13.44	3,644,763	+0.19(+1.44%)
Sep 24, 2019	13.57	13.67	13.18	13.25	6,659,364	-0.23(-1.71%)
Sep 23, 2019	13.18	13.60	13.13	13.48	5,422,395	+0.10(+0.77%)
Sep 20, 2019	13.57	13.75	13.37	13.38	10,171,231	-0.14(-1.06%)
Sep 19, 2019	13.44	13.68	13.44	13.52	5,001,930	+0.09(+0.65%)
Sep 18, 2019	13.44	13.59	13.33	13.44	5,970,053	-0.08(-0.59%)
Sep 17, 2019	13.56	13.56	13.32	13.52	4,857,684	-0.15(-1.10%)
Sep 16, 2019	13.63	13.83	13.60	13.67	6,315,849	-0.13(-0.98%)
Sep 13, 2019	13.91	13.95	13.61	13.80	8,242,913	+0.11(+0.81%)
Sep 12, 2019	13.56	13.86	13.27	13.69	9,052,565	-0.25(-1.76%)
Sep 11, 2019	13.56	13.94	13.29	13.94	8,813,835	+0.42(+3.11%)
Sep 10, 2019	13.13	13.54	13.13	13.52	6,859,048	+0.50(+3.84%)
Sep 09, 2019	12.81	13.11	12.79	13.02	6,361,640	+0.34(+2.69%)
Sep 06, 2019	12.67	12.77	12.48	12.68	6,220,165	-0.06(-0.44%)
Sep 05, 2019	12.59	12.91	12.59	12.73	4,641,962	+0.36(+2.88%)
Sep 04, 2019	12.42	12.44	12.29	12.37	4,355,675	+0.06(+0.45%)
Sep 03, 2019	12.32	12.39	12.14	12.32	8,115,227	-0.13(-1.08%)
Aug 30, 2019	12.48	12.59	12.41	12.45	4,702,221	+0.06(+0.51%)
Aug 29, 2019	12.41	12.47	12.33	12.39	5,370,578	+0.15(+1.23%)
Aug 28, 2019	12.06	12.34	12.02	12.24	6,577,489	+0.10(+0.78%)
Aug 27, 2019	12.49	12.60	12.02	12.14	12,354,762	-0.29(-2.36%)
Aug 26, 2019	12.53	12.58	12.36	12.44	8,588,421	+0.05(+0.38%)
Aug 23, 2019	12.55	12.66	12.34	12.39	7,212,123	-0.22(-1.76%)
Aug 22, 2019	12.45	12.72	12.41	12.61	6,471,939	+0.26(+2.12%)
Aug 21, 2019	12.39	12.43	12.27	12.35	4,769,722	+0.10(+0.78%)
Aug 20, 2019	12.38	12.47	12.24	12.25	5,999,942	-0.21(-1.65%)
Aug 19, 2019	12.63	12.67	12.45	12.46	5,653,875	+0.05(+0.38%)
Aug 16, 2019	12.18	12.48	12.18	12.41	4,746,599	+0.36(+2.96%)
Aug 15, 2019	12.26	12.35	12.02	12.06	5,566,839	-0.10(-0.78%)
Aug 14, 2019	12.20	12.33	12.05	12.15	8,458,212	-0.42(-3.34%)
Aug 13, 2019	12.49	12.86	12.34	12.57	9,867,891	+0.08(+0.62%)
Aug 12, 2019	12.55	12.57	12.28	12.49	7,491,845	-0.24(-1.89%)
Aug 09, 2019	13.16	13.20	12.68	12.74	8,658,514	-0.54(-4.10%)
Aug 08, 2019	13.24	13.32	13.13	13.28	4,916,163	+0.17(+1.31%)
Aug 07, 2019	13.07	13.16	12.60	13.11	12,193,858	-0.30(-2.21%)
Aug 06, 2019	13.51	13.56	13.23	13.40	7,160,315	+0.05(+0.35%)
Aug 05, 2019	13.55	13.63	13.19	13.36	8,263,044	-0.52(-3.76%)
Aug 02, 2019	13.93	14.08	13.77	13.88	6,950,591	-0.14(-1.00%)