IVZ: Invesco Ltd.

As of Friday, September 6th, 2024

$ 15.74

-0.63 -3.85%

Open: 16.36
High: 16.45
Low: 15.70
Volume: 2,866,463
Previous Close on Thursday, September 5th, 2024

$ 16.37

-0.01 -0.06%

Open: 16.53
High: 16.66
Low: 16.22
Volume: 2,737,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 16.36 16.45 15.70 15.74 2,866,463 -0.63 -3.85
2024-09-05 16.53 16.66 16.22 16.37 2,737,840 -0.01 -0.06
2024-09-04 16.52 16.65 16.27 16.38 3,470,916 -0.14 -0.85
2024-09-03 16.89 16.92 16.43 16.52 3,873,896 -0.57 -3.34
2024-08-30 17.01 17.10 16.70 17.09 3,308,747 +0.18 +1.06
2024-08-29 17.06 17.12 16.85 16.91 3,046,864 -0.06 -0.35
2024-08-28 16.95 17.09 16.86 16.97 2,196,676 -0.06 -0.35
2024-08-27 17.08 17.18 16.94 17.03 2,651,598 -0.15 -0.87
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 17.10
On 2024-08-30		 15.70
On 2024-09-06		 -1.17 -6.92 17.10
On 2024-08-30		 15.70
On 2024-09-06		 -8.19 16.42
10D 17.46
On 2024-08-26		 15.70
On 2024-09-06		 -0.99 -5.92 17.46
On 2024-08-26		 15.70
On 2024-09-06		 -10.08 16.74
20D 17.46
On 2024-08-26		 15.59
On 2024-08-09		 0.00 0.00 17.46
On 2024-08-26		 15.70
On 2024-09-06		 -10.08 16.65
WTD 16.92
On 2024-09-03		 15.70
On 2024-09-06		 -1.35 -7.90 16.92
On 2024-09-03		 15.70
On 2024-09-06		 -7.21 16.25
MTD 16.92
On 2024-09-03		 15.70
On 2024-09-06		 -1.35 -7.90 16.92
On 2024-09-03		 15.70
On 2024-09-06		 -7.21 16.25
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

15.74 -0.63 -3.85 2,866,463