IVZ: Invesco Ltd.

As of Thursday, December 8th, 2022

$ 18.51

+0.15 +0.82%

Open: 18.48
High: 18.57
Low: 18.29
Volume: 2,952,656
Previous Close on Wednesday, December 7th, 2022

$ 18.36

-0.15 -0.81%

Open: 18.43
High: 18.61
Low: 18.27
Volume: 3,431,646
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 18.48 18.57 18.29 18.51 2,952,656 +0.15 +0.82
2022-12-07 18.43 18.61 18.27 18.36 3,431,646 -0.15 -0.81
2022-12-06 18.56 18.69 18.35 18.51 4,270,055 -0.08 -0.43
2022-12-05 18.97 19.13 18.42 18.59 4,561,893 -0.50 -2.62
2022-12-02 19.10 19.22 18.84 19.09 5,510,468 -0.34 -1.75
2022-12-01 19.10 19.52 18.90 19.43 4,257,749 +0.32 +1.67
2022-11-30 18.87 19.21 18.30 19.11 6,993,091 +0.27 +1.43
2022-11-29 18.68 18.99 18.65 18.84 3,210,026 +0.15 +0.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.22
On 2022-12-02
18.27
On 2022-12-07
-0.92 -4.73 19.22
On 2022-12-02
18.27
On 2022-12-07
-4.94 18.61
10D 19.52
On 2022-12-01
18.27
On 2022-12-07
-0.80 -4.14 19.52
On 2022-12-01
18.27
On 2022-12-07
-6.40 18.85
20D 20.01
On 2022-11-11
16.66
On 2022-11-10
2.60 16.34 20.01
On 2022-11-11
18.17
On 2022-11-17
-9.22 18.97
WTD 19.13
On 2022-12-05
18.27
On 2022-12-07
-0.58 -3.04 19.13
On 2022-12-05
18.27
On 2022-12-07
-4.47 18.49
MTD 19.52
On 2022-12-01
18.27
On 2022-12-07
-0.60 -3.14 19.52
On 2022-12-01
18.27
On 2022-12-07
-6.40 18.75
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX