IVZ: Invesco Ltd.
$ 14.75 |
|
+0.42 +2.93% |
|
| Open: | 14.56 |
| High: | 14.94 |
| Low: | 14.48 |
| Volume: | 4,304,892 |
$ 14.33
+0.15 +1.06%
| Open: | 14.25 |
| High: | 14.47 |
| Low: | 14.22 |
| Volume: | 3,542,047 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 14.56 | 14.94 | 14.48 | 14.75 | 4,304,854 | +0.42 | +2.93 |
| 2025-05-07 | 14.25 | 14.47 | 14.22 | 14.33 | 3,542,047 | +0.15 | +1.06 |
| 2025-05-06 | 14.06 | 14.36 | 14.04 | 14.18 | 4,933,392 | -0.15 | -1.05 |
| 2025-05-05 | 14.28 | 14.65 | 14.20 | 14.33 | 3,941,089 | -0.08 | -0.56 |
| 2025-05-02 | 14.22 | 14.55 | 14.12 | 14.41 | 4,371,583 | +0.49 | +3.52 |
| 2025-05-01 | 14.01 | 14.17 | 13.86 | 13.92 | 4,081,844 | -0.01 | -0.07 |
| 2025-04-30 | 13.59 | 13.98 | 13.46 | 13.93 | 5,412,494 | -0.03 | -0.21 |
| 2025-04-29 | 13.85 | 14.00 | 13.80 | 13.96 | 3,287,817 | +0.02 | +0.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 14.94 On 2025-05-08 |
14.04 On 2025-05-06 |
0.83 | 5.96 | 14.65 On 2025-05-05 |
14.04 On 2025-05-06 |
-4.16 | 14.40 |
| 10D | 14.94 On 2025-05-08 |
13.46 On 2025-04-30 |
0.68 | 4.83 | 14.21 On 2025-04-25 |
13.46 On 2025-04-30 |
-5.24 | 14.17 |
| 20D | 14.94 On 2025-05-08 |
12.16 On 2025-04-11 |
1.10 | 8.06 | 13.50 On 2025-04-10 |
12.16 On 2025-04-11 |
-9.94 | 13.61 |
| WTD | 14.94 On 2025-05-08 |
14.04 On 2025-05-06 |
0.34 | 2.36 | 14.65 On 2025-05-05 |
14.04 On 2025-05-06 |
-4.16 | 14.40 |
| MTD | 14.94 On 2025-05-08 |
13.86 On 2025-05-01 |
0.82 | 5.89 | 14.65 On 2025-05-05 |
14.04 On 2025-05-06 |
-4.16 | 14.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |