INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.58	15.66	15.26	15.41	7,583,825	+0.12(+0.78%)
Feb 28, 2024	15.28	15.49	15.19	15.29	2,912,248	-0.11(-0.71%)
Feb 27, 2024	15.24	15.40	15.04	15.40	3,753,001	+0.31(+2.05%)
Feb 26, 2024	15.28	15.47	15.04	15.09	5,960,558	-0.25(-1.63%)
Feb 23, 2024	15.66	15.68	15.32	15.34	6,088,794	-0.28(-1.79%)
Feb 22, 2024	15.70	15.71	15.49	15.62	3,628,492	+0.04(+0.26%)
Feb 21, 2024	15.47	15.61	15.38	15.58	3,212,877	+0.05(+0.32%)
Feb 20, 2024	15.22	15.62	15.15	15.53	5,221,035	+0.09(+0.58%)
Feb 16, 2024	15.54	15.66	15.40	15.44	4,428,537	-0.25(-1.59%)
Feb 15, 2024	15.43	15.73	15.41	15.69	4,502,142	+0.43(+2.82%)
Feb 14, 2024	15.20	15.35	15.11	15.26	4,074,657	+0.22(+1.44%)
Feb 13, 2024	15.58	15.59	14.72	15.04	8,206,542	-1.12(-6.90%)
Feb 12, 2024	15.73	16.31	15.73	16.16	3,834,135	+0.46(+2.96%)
Feb 09, 2024	15.74	15.74	15.48	15.69	5,454,503	-0.01(-0.06%)
Feb 08, 2024	15.71	15.83	15.51	15.70	3,234,722	-0.01(-0.06%)
Feb 07, 2024	15.73	15.80	15.26	15.71	4,905,823	+0.04(+0.25%)
Feb 06, 2024	15.41	15.76	15.38	15.67	5,378,022	+0.20(+1.28%)
Feb 05, 2024	15.42	15.50	15.14	15.48	6,238,503	-0.15(-0.95%)
Feb 02, 2024	15.64	15.81	15.49	15.63	5,913,305	-0.25(-1.55%)
Feb 01, 2024	15.72	15.95	15.30	15.87	7,650,959	+0.25(+1.58%)
Jan 31, 2024	15.63	16.14	15.59	15.63	6,384,522	-0.43(-2.70%)
Jan 30, 2024	16.08	16.12	15.95	16.06	3,063,474	-0.14(-0.85%)
Jan 29, 2024	15.98	16.23	15.87	16.20	3,865,074	+0.20(+1.23%)
Jan 26, 2024	16.06	16.18	15.97	16.00	2,972,348	+0.01(+0.06%)
Jan 25, 2024	15.85	16.10	15.83	15.99	4,377,715	+0.38(+2.40%)
Jan 24, 2024	15.92	16.15	15.57	15.62	5,895,643	-0.13(-0.82%)
Jan 23, 2024	16.43	16.43	15.73	15.74	11,138,102	-1.42(-8.28%)
Jan 22, 2024	16.99	17.29	16.98	17.16	7,475,329	+0.30(+1.76%)
Jan 19, 2024	16.45	16.89	16.27	16.87	4,989,171	+0.53(+3.26%)
Jan 18, 2024	16.55	16.55	16.12	16.34	3,984,564	-0.10(-0.60%)
Jan 17, 2024	16.33	16.56	16.30	16.43	4,251,094	-0.28(-1.65%)
Jan 16, 2024	16.81	16.88	16.60	16.71	8,488,516	-0.35(-2.03%)
Jan 12, 2024	17.60	17.64	17.04	17.06	4,821,011	-0.36(-2.04%)
Jan 11, 2024	17.63	17.89	17.26	17.41	5,020,540	-0.22(-1.23%)
Jan 10, 2024	17.53	17.64	17.41	17.63	4,963,504	+0.10(+0.56%)
Jan 09, 2024	17.74	17.89	17.49	17.53	4,316,019	-0.45(-2.52%)
Jan 08, 2024	17.63	18.04	17.56	17.98	4,563,449	+0.32(+1.79%)
Jan 05, 2024	17.16	17.79	17.11	17.67	6,254,447	+0.39(+2.29%)
Jan 04, 2024	17.14	17.40	17.03	17.27	4,283,079	+0.23(+1.33%)
Jan 03, 2024	17.27	17.30	16.92	17.05	4,254,011	-0.47(-2.70%)
Jan 02, 2024	17.48	17.63	17.29	17.52	4,354,652	-0.09(-0.50%)
Dec 29, 2023	17.71	17.85	17.56	17.61	2,290,927	-0.23(-1.27%)
Dec 28, 2023	17.72	17.93	17.68	17.84	2,157,394	+0.03(+0.17%)
Dec 27, 2023	17.78	17.87	17.67	17.81	2,808,060	+0.08(+0.45%)
Dec 26, 2023	17.49	17.78	17.43	17.73	2,947,599	+0.26(+1.47%)
Dec 22, 2023	17.37	17.59	17.29	17.47	3,400,718	+0.22(+1.26%)
Dec 21, 2023	16.98	17.26	16.92	17.25	3,947,150	+0.39(+2.34%)
Dec 20, 2023	17.26	17.38	16.86	16.86	4,576,601	-0.51(-2.95%)
Dec 19, 2023	17.19	17.54	17.12	17.37	3,979,568	+0.26(+1.50%)
Dec 18, 2023	17.37	17.45	17.09	17.12	3,691,759	+0.11(+0.64%)
Dec 15, 2023	16.98	17.15	16.77	17.01	11,595,346	-0.04(-0.23%)
Dec 14, 2023	16.29	17.17	16.27	17.05	11,897,243	+1.20(+7.59%)
Dec 13, 2023	15.05	15.88	14.95	15.84	7,912,329	+0.80(+5.28%)
Dec 12, 2023	14.81	15.07	14.76	15.05	6,785,059	+0.27(+1.84%)
Dec 11, 2023	14.67	14.85	14.64	14.78	5,089,191	+0.03(+0.20%)
Dec 08, 2023	14.71	14.81	14.60	14.75	7,349,678	+0.08(+0.53%)
Dec 07, 2023	14.60	14.71	14.36	14.67	7,298,090	+0.13(+0.87%)
Dec 06, 2023	14.64	14.78	14.48	14.54	4,128,987	+0.00(+0.00%)
Dec 05, 2023	14.48	14.61	14.22	14.54	7,003,162	-0.03(-0.20%)
Dec 04, 2023	14.28	14.61	14.26	14.57	7,061,645	+0.16(+1.14%)