INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.46	16.88	16.38	16.86	6,070,967	+0.39(+2.38%)
Jan 30, 2023	16.40	16.64	16.30	16.47	7,782,419	-0.20(-1.20%)
Jan 27, 2023	16.79	16.91	16.61	16.67	8,396,598	-0.15(-0.92%)
Jan 26, 2023	16.44	16.85	15.60	16.82	10,091,019	+0.43(+2.61%)
Jan 25, 2023	16.49	16.64	16.04	16.40	8,715,363	-0.47(-2.81%)
Jan 24, 2023	17.02	17.82	16.52	16.87	8,615,078	-0.35(-2.01%)
Jan 23, 2023	17.31	17.55	17.08	17.22	16,836,228	-0.06(-0.37%)
Jan 20, 2023	17.04	17.32	16.91	17.28	4,164,567	+0.36(+2.10%)
Jan 19, 2023	17.00	17.06	16.65	16.92	5,390,658	-0.41(-2.36%)
Jan 18, 2023	17.58	17.83	17.25	17.33	4,568,731	-0.11(-0.63%)
Jan 17, 2023	17.63	17.66	17.32	17.44	4,721,246	-0.22(-1.24%)
Jan 13, 2023	17.65	17.68	17.37	17.66	5,152,669	-0.16(-0.92%)
Jan 12, 2023	18.15	18.22	17.57	17.83	5,237,008	-0.18(-1.01%)
Jan 11, 2023	17.87	18.08	17.81	18.01	3,151,718	+0.23(+1.28%)
Jan 10, 2023	17.42	17.81	17.30	17.78	3,385,643	+0.23(+1.30%)
Jan 09, 2023	17.56	17.96	17.42	17.55	4,058,768	+0.09(+0.52%)
Jan 06, 2023	17.20	17.55	16.96	17.46	3,932,883	+0.45(+2.62%)
Jan 05, 2023	17.07	17.14	16.85	17.01	5,111,441	-0.27(-1.58%)
Jan 04, 2023	16.85	17.32	16.78	17.29	4,836,039	+0.69(+4.17%)
Jan 03, 2023	16.73	16.84	16.37	16.60	4,547,528	+0.21(+1.28%)
Dec 30, 2022	16.44	16.50	16.13	16.39	3,891,763	-0.28(-1.69%)
Dec 29, 2022	16.41	16.84	16.40	16.67	3,417,754	+0.38(+2.35%)
Dec 28, 2022	16.64	16.74	16.21	16.29	2,948,455	-0.40(-2.40%)
Dec 27, 2022	16.75	16.84	16.59	16.69	1,686,627	-0.05(-0.33%)
Dec 23, 2022	16.63	16.77	16.49	16.74	2,865,564	+0.10(+0.60%)
Dec 22, 2022	16.65	16.71	16.32	16.64	2,706,357	-0.25(-1.51%)
Dec 21, 2022	16.66	16.96	16.66	16.90	3,060,716	+0.49(+3.00%)
Dec 20, 2022	16.48	16.61	16.38	16.40	3,490,184	-0.08(-0.50%)
Dec 19, 2022	16.70	16.84	16.40	16.49	3,467,793	-0.26(-1.58%)
Dec 16, 2022	16.89	17.12	16.61	16.75	8,515,306	-0.56(-3.21%)
Dec 15, 2022	17.45	17.63	17.19	17.31	5,776,091	-0.47(-2.66%)
Dec 14, 2022	17.75	18.05	17.50	17.78	5,489,342	-0.08(-0.46%)
Dec 13, 2022	18.01	18.70	17.63	17.86	6,177,355	+0.66(+3.81%)
Dec 12, 2022	16.75	17.23	16.60	17.21	4,351,123	+0.49(+2.94%)
Dec 09, 2022	16.77	16.92	16.68	16.71	4,645,139	-0.15(-0.86%)
Dec 08, 2022	16.83	16.91	16.66	16.86	3,241,699	+0.14(+0.82%)
Dec 07, 2022	16.79	16.95	16.64	16.72	3,767,479	-0.14(-0.81%)
Dec 06, 2022	16.91	17.02	16.71	16.86	4,688,451	-0.07(-0.43%)
Dec 05, 2022	17.28	17.42	16.78	16.93	5,013,182	-0.46(-2.62%)
Dec 02, 2022	17.40	17.51	17.16	17.39	6,049,748	-0.31(-1.75%)
Dec 01, 2022	17.40	17.78	17.21	17.70	4,685,782	+0.29(+1.67%)
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%)