IVZ: Invesco Ltd.

As of Friday, December 5th, 2025

$ 26.24

+1.03 +4.09%

Open: 25.25
High: 26.39
Low: 25.20
Volume: 11,801,990
Previous Close on Thursday, December 4th, 2025

$ 25.21

+0.82 +3.36%

Open: 24.69
High: 25.70
Low: 24.59
Volume: 7,613,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 25.25 26.39 25.20 26.24 11,801,990 +1.03 +4.09
2025-12-04 24.69 25.70 24.59 25.21 7,613,817 +0.82 +3.36
2025-12-03 24.26 24.73 24.26 24.39 6,329,911 +0.15 +0.62
2025-12-02 24.70 24.73 24.21 24.24 5,834,192 -0.42 -1.70
2025-12-01 24.27 24.72 23.97 24.66 7,917,237 +0.21 +0.86
2025-11-28 24.54 24.61 24.39 24.45 1,388,172 -0.08 -0.33
2025-11-26 24.30 24.79 24.24 24.53 3,545,488 +0.30 +1.24
2025-11-25 23.75 24.35 23.42 24.23 3,775,942 +0.42 +1.76
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 26.39
On 2025-12-05		 23.97
On 2025-12-01		 1.79 7.32 24.73
On 2025-12-02		 24.26
On 2025-12-03		 -1.90 24.95
10D 26.39
On 2025-12-05		 22.32
On 2025-11-21		 3.54 15.59 24.79
On 2025-11-26		 23.97
On 2025-12-01		 -3.29 24.50
20D 26.39
On 2025-12-05		 22.10
On 2025-11-18		 2.85 12.18 24.72
On 2025-11-12		 22.10
On 2025-11-18		 -10.58 23.94
WTD 26.39
On 2025-12-05		 23.97
On 2025-12-01		 1.79 7.32 24.73
On 2025-12-02		 24.26
On 2025-12-03		 -1.90 24.95
MTD 26.39
On 2025-12-05		 23.97
On 2025-12-01		 1.79 7.32 24.73
On 2025-12-02		 24.26
On 2025-12-03		 -1.90 24.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

26.24 +1.03 +4.09 11,801,990