IVZ: Invesco Ltd.

As of Friday, July 18th, 2025

$ 19.92

+2.64 +15.28%

Open: 17.90
High: 20.05
Low: 17.71
Volume: 35,650,876
Previous Close on Thursday, July 17th, 2025

$ 17.28

+0.40 +2.37%

Open: 16.85
High: 17.30
Low: 16.85
Volume: 5,046,616
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 17.90 20.05 17.71 19.92 35,650,876 +2.64 +15.28
2025-07-17 16.85 17.30 16.85 17.28 5,046,616 +0.40 +2.37
2025-07-16 16.87 16.96 16.49 16.88 4,943,012 +0.14 +0.84
2025-07-15 17.37 17.43 16.73 16.74 6,691,547 -0.60 -3.46
2025-07-14 17.39 17.45 17.25 17.34 4,294,255 -0.09 -0.52
2025-07-11 17.30 17.52 17.24 17.43 4,646,776 +0.03 +0.17
2025-07-10 17.01 17.53 16.96 17.40 5,242,331 +0.45 +2.65
2025-07-09 16.90 17.08 16.83 16.95 5,265,408 +0.26 +1.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.05
On 2025-07-18
16.49
On 2025-07-16
2.49 14.29 17.45
On 2025-07-14
16.49
On 2025-07-16
-5.47 17.63
10D 20.05
On 2025-07-18
16.49
On 2025-07-16
3.19 19.07 17.53
On 2025-07-10
16.49
On 2025-07-16
-5.93 17.34
20D 20.05
On 2025-07-18
14.51
On 2025-06-23
5.20 35.33 17.53
On 2025-07-10
16.49
On 2025-07-16
-5.93 16.51
WTD 20.05
On 2025-07-18
16.49
On 2025-07-16
2.49 14.29 17.45
On 2025-07-14
16.49
On 2025-07-16
-5.47 17.63
MTD 20.05
On 2025-07-18
15.61
On 2025-07-01
4.15 26.32 17.53
On 2025-07-10
16.49
On 2025-07-16
-5.93 17.14
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

630.67 -0.26 -0.04 3,970,035
BOND

PIMCO Total Return ETF

91.19 +0.23 +0.25 244,882
VONV

Vanguard Russell 1000 Value ETF

85.98 -0.07 -0.08 492,078
IVZ

Invesco Ltd.

19.92 +2.64 +15.28 35,650,876