INVESCO Ltd (IVZ)

Historical Prices For INVESCO Ltd (IVZ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.95	15.83	14.94	15.69	6,157,552	15.69
4/01/2025	15.17	15.28	14.96	15.19	3,046,963	15.19
3/31/2025	14.97	15.26	14.79	15.17	3,965,601	15.17
3/28/2025	15.48	15.56	15.10	15.19	3,401,131	15.19
3/27/2025	15.61	15.72	15.41	15.55	3,667,829	15.55
3/26/2025	15.99	16.22	15.63	15.69	3,686,596	15.69
3/25/2025	15.93	16.18	15.82	15.97	5,845,076	15.97
3/24/2025	15.65	15.99	15.58	15.86	5,432,600	15.86
3/21/2025	15.33	15.41	15.16	15.32	9,858,668	15.32
3/20/2025	15.41	15.74	15.37	15.52	4,074,462	15.52
3/19/2025	15.29	15.77	15.26	15.57	5,366,983	15.57
3/18/2025	15.44	15.47	15.19	15.33	5,729,115	15.33
3/17/2025	15.31	15.55	15.31	15.44	3,202,824	15.44
3/14/2025	15.31	15.36	15.10	15.28	4,581,306	15.28
3/13/2025	15.28	15.33	14.77	14.95	4,806,395	14.95
3/12/2025	15.57	15.72	15.21	15.25	11,009,105	15.25
3/11/2025	14.82	15.40	14.68	15.24	10,083,351	15.24
3/10/2025	15.26	15.44	14.68	14.82	7,068,106	14.82
3/07/2025	15.66	15.70	15.16	15.63	7,188,921	15.63
3/06/2025	16.17	16.34	15.69	15.75	6,569,878	15.75
3/05/2025	16.12	16.46	15.94	16.41	6,028,005	16.41
3/04/2025	16.50	16.50	15.72	16.00	5,164,554	16.00
3/03/2025	17.56	17.65	16.72	16.76	3,948,360	16.76
2/28/2025	17.23	17.42	17.14	17.39	3,767,078	17.39
2/27/2025	17.30	17.48	17.05	17.21	4,509,460	17.21
2/26/2025	17.45	17.59	17.14	17.19	3,993,689	17.19
2/25/2025	17.78	17.79	17.20	17.33	4,647,991	17.33
2/24/2025	17.68	17.86	17.40	17.62	4,248,741	17.62
2/21/2025	17.95	18.06	17.44	17.48	3,270,366	17.48
2/20/2025	18.22	18.29	17.76	17.86	4,862,840	17.86
2/19/2025	18.30	18.33	17.98	18.19	2,882,191	18.19
2/18/2025	18.57	18.76	18.41	18.52	3,782,450	18.52
2/14/2025	18.38	18.59	18.22	18.50	3,145,147	18.50
2/13/2025	18.34	18.50	18.22	18.42	3,109,906	18.21
2/12/2025	18.33	18.37	17.92	18.28	3,729,514	18.08
2/11/2025	18.58	18.76	18.41	18.74	3,097,005	18.53
2/10/2025	19.00	19.10	18.59	18.71	3,917,286	18.50
2/07/2025	19.27	19.27	18.81	18.91	3,547,198	18.70
2/06/2025	18.87	19.32	18.87	19.17	4,695,258	18.96
2/05/2025	18.49	18.79	18.35	18.73	3,057,085	18.52
2/04/2025	18.30	18.54	18.26	18.39	4,525,280	18.19
2/03/2025	18.74	18.74	18.27	18.34	5,547,049	18.14
1/31/2025	19.31	19.51	19.08	19.23	5,778,887	19.02
1/30/2025	19.26	19.55	19.08	19.22	7,075,622	19.01
1/29/2025	19.34	19.37	18.86	19.00	7,343,688	18.79
1/28/2025	18.75	19.48	18.46	19.34	12,999,071	19.12
1/27/2025	17.49	17.79	17.25	17.75	6,909,605	17.55
1/24/2025	17.50	17.87	17.50	17.63	3,103,339	17.43
1/23/2025	17.36	17.64	17.35	17.58	3,428,703	17.38
1/22/2025	17.37	17.52	17.16	17.42	3,318,146	17.23
1/21/2025	17.29	17.55	17.29	17.50	3,897,454	17.31
1/17/2025	16.93	17.37	16.90	17.20	4,442,380	17.01
1/16/2025	16.96	17.07	16.82	16.87	3,580,969	16.68
1/15/2025	17.14	17.20	16.80	17.05	4,327,475	16.86
1/14/2025	16.50	16.72	16.33	16.58	3,712,688	16.40
1/13/2025	16.24	16.51	16.13	16.42	4,250,335	16.24
1/10/2025	16.75	16.96	16.27	16.36	3,796,418	16.18
1/08/2025	17.00	17.16	16.91	17.12	2,423,585	16.93
1/07/2025	17.44	17.53	17.02	17.15	2,251,229	16.96
1/06/2025	17.84	17.93	17.32	17.40	2,706,956	17.21
1/03/2025	17.88	17.88	17.54	17.75	2,280,237	17.55