INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.28	16.43	16.42	16.37	4,820,731	+0.14(+0.85%)
Mar 27, 2024	16.02	16.24	15.96	16.23	3,430,344	+0.39(+2.49%)
Mar 26, 2024	15.91	16.00	15.80	15.84	3,716,423	+0.05(+0.31%)
Mar 25, 2024	15.58	15.97	15.51	15.79	4,532,274	+0.29(+1.85%)
Mar 22, 2024	15.81	15.86	15.49	15.50	2,997,284	-0.29(-1.81%)
Mar 21, 2024	15.79	16.05	15.75	15.79	4,041,499	+0.17(+1.07%)
Mar 20, 2024	15.14	15.74	15.11	15.62	3,684,129	+0.41(+2.72%)
Mar 19, 2024	15.00	15.25	15.00	15.21	4,589,561	+0.14(+0.92%)
Mar 18, 2024	15.21	15.21	15.01	15.07	2,472,976	-0.16(-1.04%)
Mar 15, 2024	14.99	15.37	14.99	15.23	5,912,570	+0.04(+0.26%)
Mar 14, 2024	15.38	15.48	15.03	15.19	4,512,382	-0.35(-2.22%)
Mar 13, 2024	15.43	15.66	15.34	15.53	4,669,512	+0.16(+1.03%)
Mar 12, 2024	15.62	15.72	15.15	15.38	5,645,443	-0.22(-1.39%)
Mar 11, 2024	15.52	15.71	15.40	15.59	3,165,517	-0.08(-0.50%)
Mar 08, 2024	15.63	15.77	15.59	15.67	4,848,446	+0.22(+1.40%)
Mar 07, 2024	15.72	15.79	15.40	15.45	4,434,498	-0.08(-0.51%)
Mar 06, 2024	15.64	15.68	15.36	15.53	3,132,888	+0.06(+0.38%)
Mar 05, 2024	15.29	15.56	15.25	15.47	3,396,671	+0.05(+0.32%)
Mar 04, 2024	15.31	15.68	15.30	15.42	3,312,351	+0.10(+0.64%)
Mar 01, 2024	15.18	15.35	14.90	15.33	3,044,088	+0.12(+0.78%)
Feb 29, 2024	15.38	15.45	15.06	15.21	7,684,877	+0.12(+0.79%)
Feb 28, 2024	15.08	15.29	14.99	15.09	2,951,052	-0.11(-0.71%)
Feb 27, 2024	15.04	15.20	14.84	15.20	3,803,008	+0.31(+2.05%)
Feb 26, 2024	15.08	15.27	14.84	14.89	6,039,980	-0.25(-1.63%)
Feb 23, 2024	15.45	15.47	15.12	15.14	6,169,925	-0.28(-1.79%)
Feb 22, 2024	15.49	15.51	15.29	15.41	3,676,840	+0.04(+0.26%)
Feb 21, 2024	15.27	15.40	15.18	15.38	3,255,687	+0.05(+0.32%)
Feb 20, 2024	15.02	15.41	14.95	15.33	5,290,603	+0.09(+0.58%)
Feb 16, 2024	15.34	15.45	15.20	15.24	4,487,545	-0.25(-1.59%)
Feb 15, 2024	15.23	15.52	15.21	15.48	4,562,131	+0.42(+2.82%)
Feb 14, 2024	15.00	15.15	14.91	15.06	4,128,950	+0.21(+1.44%)
Feb 13, 2024	15.37	15.38	14.52	14.85	8,315,892	-1.10(-6.90%)
Feb 12, 2024	15.53	16.09	15.53	15.95	3,885,224	+0.46(+2.96%)
Feb 09, 2024	15.54	15.54	15.27	15.49	5,527,183	-0.01(-0.06%)
Feb 08, 2024	15.51	15.62	15.30	15.50	3,277,823	-0.01(-0.06%)
Feb 07, 2024	15.53	15.59	15.06	15.51	4,971,192	+0.04(+0.25%)
Feb 06, 2024	15.21	15.55	15.18	15.47	5,449,682	+0.19(+1.28%)
Feb 05, 2024	15.22	15.29	14.94	15.27	6,321,629	-0.15(-0.95%)
Feb 02, 2024	15.43	15.60	15.28	15.42	5,992,097	-0.24(-1.55%)
Feb 01, 2024	15.52	15.74	15.10	15.66	7,752,905	+0.24(+1.58%)
Jan 31, 2024	15.42	15.93	15.39	15.42	6,469,593	-0.43(-2.70%)
Jan 30, 2024	15.87	15.91	15.74	15.85	3,104,293	-0.14(-0.85%)
Jan 29, 2024	15.77	16.01	15.66	15.98	3,916,574	+0.19(+1.23%)
Jan 26, 2024	15.85	15.97	15.76	15.79	3,011,953	+0.01(+0.06%)
Jan 25, 2024	15.64	15.89	15.62	15.78	4,436,047	+0.37(+2.40%)
Jan 24, 2024	15.71	15.94	15.37	15.41	5,974,201	-0.13(-0.81%)
Jan 23, 2024	16.22	16.22	15.53	15.54	11,286,513	-1.40(-8.28%)
Jan 22, 2024	16.76	17.07	16.76	16.94	7,574,935	+0.29(+1.76%)
Jan 19, 2024	16.24	16.67	16.05	16.65	5,055,650	+0.53(+3.26%)
Jan 18, 2024	16.34	16.34	15.91	16.12	4,037,657	-0.10(-0.60%)
Jan 17, 2024	16.11	16.34	16.08	16.22	4,307,739	-0.27(-1.65%)
Jan 16, 2024	16.59	16.66	16.38	16.49	8,601,623	-0.34(-2.03%)
Jan 12, 2024	17.37	17.41	16.82	16.83	4,885,249	-0.35(-2.04%)
Jan 11, 2024	17.40	17.66	17.04	17.18	5,087,437	-0.21(-1.23%)
Jan 10, 2024	17.30	17.41	17.18	17.40	5,029,641	+0.10(+0.56%)
Jan 09, 2024	17.50	17.65	17.26	17.30	4,373,529	-0.45(-2.52%)
Jan 08, 2024	17.40	17.81	17.33	17.75	4,624,256	+0.31(+1.79%)
Jan 05, 2024	16.94	17.56	16.88	17.44	6,337,785	+0.39(+2.29%)
Jan 04, 2024	16.91	17.17	16.80	17.05	4,340,150	+0.22(+1.33%)
Jan 03, 2024	17.05	17.07	16.70	16.82	4,310,694	-0.47(-2.70%)