IVZ: Invesco Ltd.

As of Friday, January 17th, 2025

$ 17.20

+0.33 +1.96%

Open: 16.93
High: 17.37
Low: 16.90
Volume: 4,441,551
Previous Close on Thursday, January 16th, 2025

$ 16.87

-0.18 -1.06%

Open: 16.96
High: 17.07
Low: 16.82
Volume: 3,580,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 16.93 17.37 16.90 17.20 4,441,550 +0.33 +1.96
2025-01-16 16.96 17.07 16.82 16.87 3,580,969 -0.18 -1.06
2025-01-15 17.14 17.20 16.81 17.05 4,326,705 +0.47 +2.83
2025-01-14 16.50 16.72 16.33 16.58 3,712,687 +0.16 +0.97
2025-01-13 16.24 16.51 16.13 16.42 4,250,170 +0.06 +0.37
2025-01-10 16.75 16.96 16.27 16.36 3,665,391 -0.76 -4.44
2025-01-08 17.00 17.16 16.91 17.12 2,423,584 -0.03 -0.17
2025-01-07 17.44 17.53 17.03 17.15 2,251,229 -0.25 -1.44
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 17.37
On 2025-01-17		 16.13
On 2025-01-13		 0.84 5.13 17.20
On 2025-01-15		 16.82
On 2025-01-16		 -2.21 16.82
10D 17.93
On 2025-01-06		 16.13
On 2025-01-13		 -0.45 -2.55 17.93
On 2025-01-06		 16.13
On 2025-01-13		 -10.04 16.99
20D 17.96
On 2024-12-27		 16.13
On 2025-01-13		 -0.60 -3.37 17.96
On 2024-12-27		 16.13
On 2025-01-13		 -10.19 17.21
WTD 17.37
On 2025-01-17		 16.13
On 2025-01-13		 0.84 5.13 17.20
On 2025-01-15		 16.82
On 2025-01-16		 -2.21 16.82
MTD 17.93
On 2025-01-06		 16.13
On 2025-01-13		 -0.28 -1.60 17.93
On 2025-01-06		 16.13
On 2025-01-13		 -10.04 17.05
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

17.20 +0.33 +1.96 4,441,551