IVZ: Invesco Ltd.

As of Friday, August 8th, 2025

$ 20.72

+0.15 +0.73%

Open: 20.78
High: 20.97
Low: 20.57
Volume: 2,860,367
Previous Close on Thursday, August 7th, 2025

$ 20.57

-0.53 -2.51%

Open: 21.35
High: 21.35
Low: 20.54
Volume: 4,722,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 20.78 20.97 20.57 20.72 2,860,367 +0.15 +0.73
2025-08-07 21.35 21.35 20.54 20.57 4,722,808 -0.53 -2.51
2025-08-06 21.20 21.30 21.02 21.10 6,504,366 -0.07 -0.33
2025-08-05 21.11 21.23 20.73 21.17 6,112,689 +0.17 +0.81
2025-08-04 20.93 21.11 20.71 21.00 5,789,997 +0.39 +1.89
2025-08-01 20.58 20.81 20.08 20.61 7,071,293 -0.40 -1.90
2025-07-31 21.48 21.68 20.91 21.01 7,071,600 -0.47 -2.19
2025-07-30 21.72 21.85 21.31 21.48 6,506,694 -0.24 -1.10
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 21.35
On 2025-08-07		 20.54
On 2025-08-07		 0.11 0.53 21.35
On 2025-08-07		 20.57
On 2025-08-08		 -3.68 20.91
10D 21.85
On 2025-07-30		 20.08
On 2025-08-01		 -1.09 -5.00 21.85
On 2025-07-30		 20.08
On 2025-08-01		 -8.10 21.11
20D 21.85
On 2025-07-30		 16.49
On 2025-07-16		 3.29 18.88 21.85
On 2025-07-30		 20.08
On 2025-08-01		 -8.10 20.27
WTD 21.35
On 2025-08-07		 20.54
On 2025-08-07		 0.11 0.53 21.35
On 2025-08-07		 20.57
On 2025-08-08		 -3.68 20.91
MTD 21.35
On 2025-08-07		 20.08
On 2025-08-01		 -0.29 -1.38 21.35
On 2025-08-07		 20.57
On 2025-08-08		 -3.68 20.86
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ERY

Direxion Daily Energy Bear 3X ETF

22.79 -0.26 -1.13 154,279
BOND

PIMCO Total Return ETF

92.01 -0.20 -0.22 200,549
VONV

Vanguard Russell 1000 Value ETF

85.83 +0.42 +0.49 2,075,323
SPXL

Direxion Daily S&P 500 Bull 3X Shares

187.40 +3.97 +2.16 1,941,224
IVZ

Invesco Ltd.

20.72 +0.15 +0.73 2,860,367