IVZ: Invesco Ltd.

As of Friday, August 14th, 2026

$ 32.55

+0.19 +0.59%

Open: 32.00
High: 32.66
Low: 31.90
Volume: 4,228,006
Previous Close on Thursday, August 13th, 2026

$ 32.36

+0.82 +2.60%

Open: 31.70
High: 32.41
Low: 31.65
Volume: 3,615,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 32.00 32.66 31.90 32.55 4,228,006 +0.19 +0.59
2026-08-13 31.70 32.41 31.65 32.36 3,615,603 +0.82 +2.60
2026-08-12 31.71 31.81 31.10 31.54 5,014,063 +0.18 +0.57
2026-08-11 31.71 32.25 31.34 31.36 3,463,682 -0.38 -1.20
2026-08-10 31.45 32.17 31.20 31.74 4,140,361 +0.16 +0.51
2026-08-07 31.83 31.92 31.52 31.58 3,482,817 -0.11 -0.35
2026-08-06 32.00 32.55 31.68 31.69 5,083,426 -0.32 -1.00
2026-08-05 32.00 32.44 31.75 32.01 6,853,533 +0.01 +0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.66
On 2026-08-14		 31.10
On 2026-08-12		 0.97 3.07 32.25
On 2026-08-11		 31.10
On 2026-08-12		 -3.57 31.91
10D 32.66
On 2026-08-14		 29.65
On 2026-08-03		 2.95 9.97 32.55
On 2026-08-06		 31.10
On 2026-08-12		 -4.45 31.77
20D 32.66
On 2026-08-14		 27.86
On 2026-07-29		 2.92 9.85 30.66
On 2026-07-22		 27.86
On 2026-07-29		 -9.13 30.72
WTD 32.66
On 2026-08-14		 31.10
On 2026-08-12		 0.97 3.07 32.25
On 2026-08-11		 31.10
On 2026-08-12		 -3.57 31.91
MTD 32.66
On 2026-08-14		 29.65
On 2026-08-03		 2.95 9.97 32.55
On 2026-08-06		 31.10
On 2026-08-12		 -4.45 31.77
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

32.55 +0.19 +0.59 4,228,006