IVZ: Invesco Ltd.

As of Friday, April 26th, 2024

$ 14.67

+0.16 +1.10%

Open: 14.52
High: 14.75
Low: 14.42
Volume: 5,254,330
Previous Close on Thursday, April 25th, 2024

$ 14.51

-0.01 -0.07%

Open: 14.33
High: 14.59
Low: 14.21
Volume: 3,682,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 14.52 14.75 14.42 14.67 5,254,330 +0.16 +1.10
2024-04-25 14.33 14.59 14.21 14.51 3,682,431 -0.01 -0.07
2024-04-24 14.37 14.56 14.22 14.52 7,875,029 -0.06 -0.41
2024-04-23 14.64 15.00 14.56 14.58 11,174,023 -1.00 -6.42
2024-04-22 15.47 15.65 15.30 15.58 6,618,546 +0.21 +1.37
2024-04-19 15.29 15.49 15.28 15.37 3,017,683 +0.10 +0.65
2024-04-18 15.34 15.43 15.20 15.27 2,885,470 +0.03 +0.20
2024-04-17 15.36 15.47 15.23 15.24 2,833,510 +0.05 +0.33
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 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -0.70 -4.55 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -9.23 14.77
10D 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -0.67 -4.37 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -9.23 15.01
20D 17.12
On 2024-04-04		 14.21
On 2024-04-25		 -1.92 -11.57 17.12
On 2024-04-04		 14.21
On 2024-04-25		 -17.03 15.69
WTD 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -0.70 -4.55 15.65
On 2024-04-22		 14.21
On 2024-04-25		 -9.23 14.77
MTD 17.12
On 2024-04-04		 14.21
On 2024-04-25		 -1.92 -11.57 17.12
On 2024-04-04		 14.21
On 2024-04-25		 -17.03 15.69
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

14.67 +0.16 +1.10 5,254,330