INVESCO Ltd (IVZ)

Historical Prices For INVESCO Ltd (IVZ)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	14.54	14.55	14.40	14.42	4,749,936	14.42
6/03/2025	14.34	14.51	14.15	14.45	5,522,320	14.45
6/02/2025	14.42	14.45	14.18	14.38	3,348,500	14.38
5/30/2025	14.64	14.70	14.37	14.46	5,142,281	14.46
5/29/2025	14.70	14.81	14.55	14.75	6,539,239	14.75
5/28/2025	14.76	14.78	14.48	14.49	4,517,652	14.49
5/27/2025	14.62	14.82	14.46	14.76	4,847,305	14.76
5/23/2025	14.19	14.49	14.10	14.38	4,199,118	14.38
5/22/2025	14.62	14.70	14.50	14.58	5,970,627	14.58
5/21/2025	15.00	15.09	14.60	14.64	4,110,581	14.64
5/20/2025	15.20	15.32	15.10	15.16	4,220,279	15.16
5/19/2025	15.19	15.38	15.09	15.33	2,405,362	15.33
5/16/2025	15.34	15.46	15.28	15.44	4,291,108	15.44
5/15/2025	15.36	15.45	15.26	15.32	3,538,341	15.32
5/14/2025	15.41	15.52	15.36	15.48	5,103,392	15.48
5/13/2025	15.66	15.80	15.60	15.65	4,357,824	15.44
5/12/2025	15.68	15.98	15.51	15.59	5,319,920	15.38
5/09/2025	14.83	14.87	14.68	14.83	4,056,600	14.63
5/08/2025	14.56	14.94	14.48	14.75	4,305,009	14.55
5/07/2025	14.25	14.47	14.21	14.33	4,026,055	14.14
5/06/2025	14.06	14.36	14.04	14.18	4,933,419	13.99
5/05/2025	14.28	14.65	14.20	14.33	3,941,117	14.14
5/02/2025	14.22	14.55	14.12	14.41	4,372,065	14.22
5/01/2025	14.01	14.16	13.86	13.92	4,083,883	13.73
4/30/2025	13.59	13.98	13.46	13.93	5,413,493	13.74
4/29/2025	13.85	13.99	13.79	13.96	3,287,817	13.77
4/28/2025	13.93	14.20	13.82	13.94	5,102,327	13.75
4/25/2025	13.97	14.21	13.90	13.93	6,258,207	13.74
4/24/2025	13.57	14.15	13.45	14.07	6,606,236	13.88
4/23/2025	13.95	14.33	13.43	13.51	7,296,603	13.33
4/22/2025	13.32	13.87	13.23	13.49	12,072,832	13.31
4/21/2025	12.58	12.69	12.27	12.46	7,737,146	12.29
4/17/2025	12.71	12.97	12.66	12.80	4,677,435	12.63
4/16/2025	12.83	13.05	12.48	12.64	5,665,514	12.47
4/15/2025	12.96	13.30	12.95	13.08	6,752,937	12.90
4/14/2025	13.10	13.20	12.80	12.97	6,041,367	12.80
4/11/2025	12.56	12.85	12.16	12.78	7,808,605	12.61
4/10/2025	13.22	13.50	12.29	12.69	9,640,409	12.52
4/09/2025	11.63	13.77	11.60	13.65	11,592,277	13.47
4/08/2025	13.23	13.23	11.87	12.14	9,484,178	11.98
4/07/2025	12.41	13.29	12.21	12.71	10,658,372	12.54
4/04/2025	13.35	13.42	12.35	12.81	13,890,981	12.64
4/03/2025	14.71	14.80	13.74	13.83	10,158,391	13.64
4/02/2025	14.95	15.83	14.94	15.69	6,157,552	15.48
4/01/2025	15.17	15.28	14.96	15.19	3,046,963	14.99
3/31/2025	14.97	15.26	14.79	15.17	3,965,601	14.97
3/28/2025	15.48	15.56	15.10	15.19	3,401,131	14.99
3/27/2025	15.61	15.72	15.41	15.55	3,667,829	15.34
3/26/2025	15.99	16.22	15.63	15.69	3,686,596	15.48
3/25/2025	15.93	16.18	15.82	15.97	5,845,076	15.76
3/24/2025	15.65	15.99	15.58	15.86	5,432,600	15.65
3/21/2025	15.33	15.41	15.16	15.32	9,858,668	15.11
3/20/2025	15.41	15.74	15.37	15.52	4,074,462	15.31
3/19/2025	15.29	15.77	15.26	15.57	5,366,983	15.36
3/18/2025	15.44	15.47	15.19	15.33	5,729,115	15.12
3/17/2025	15.31	15.55	15.31	15.44	3,202,824	15.23
3/14/2025	15.31	15.36	15.10	15.28	4,581,306	15.07
3/13/2025	15.28	15.33	14.77	14.95	4,806,395	14.75
3/12/2025	15.57	15.72	15.21	15.25	11,009,105	15.05
3/11/2025	14.82	15.40	14.68	15.24	10,083,351	15.04
3/10/2025	15.26	15.44	14.68	14.82	7,068,106	14.62
3/07/2025	15.66	15.70	15.16	15.63	7,188,921	15.42
3/06/2025	16.17	16.34	15.69	15.75	6,569,878	15.54
3/05/2025	16.12	16.46	15.94	16.41	6,028,005	16.19