IVZ: Invesco Ltd.

As of Friday, June 5th, 2026

$ 27.35

-0.82 -2.91%

Open: 28.00
High: 28.09
Low: 27.22
Volume: 6,776,504
Previous Close on Thursday, June 4th, 2026

$ 28.17

+1.23 +4.57%

Open: 27.21
High: 28.29
Low: 27.08
Volume: 2,924,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 28.00 28.09 27.22 27.35 6,776,466 -0.82 -2.91
2026-06-04 27.21 28.29 27.08 28.17 2,924,844 +1.23 +4.57
2026-06-03 27.03 27.21 26.72 26.94 3,817,433 -0.64 -2.32
2026-06-02 27.46 28.09 27.02 27.58 8,322,864 -0.04 -0.14
2026-06-01 28.08 28.50 27.28 27.62 7,972,394 -0.84 -2.95
2026-05-29 28.04 28.71 27.79 28.46 7,839,312 +0.40 +1.43
2026-05-28 27.35 28.16 27.10 28.06 4,561,199 +0.45 +1.63
2026-05-27 27.87 27.87 27.38 27.61 2,214,529 -0.08 -0.29
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 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -1.11 -3.90 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -6.25 27.53
10D 28.71
On 2026-05-29		 26.72
On 2026-06-03		 0.37 1.37 28.71
On 2026-05-29		 26.72
On 2026-06-03		 -6.93 27.65
20D 28.71
On 2026-05-29		 26.36
On 2026-05-20		 0.52 1.94 28.60
On 2026-05-14		 26.36
On 2026-05-20		 -7.83 27.56
WTD 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -1.11 -3.90 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -6.25 27.53
MTD 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -1.11 -3.90 28.50
On 2026-06-01		 26.72
On 2026-06-03		 -6.25 27.53
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

27.35 -0.82 -2.91 6,776,504