IVZ: Invesco Ltd.

As of Thursday, September 12th, 2024

$ 15.86

+0.06 +0.38%

Open: 15.72
High: 15.96
Low: 15.43
Volume: 3,847,116
Previous Close on Wednesday, September 11th, 2024

$ 15.80

-0.07 -0.44%

Open: 15.73
High: 15.83
Low: 15.33
Volume: 3,301,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 15.72 15.96 15.43 15.86 3,847,116 +0.06 +0.38
2024-09-11 15.73 15.83 15.33 15.80 3,301,923 -0.07 -0.44
2024-09-10 15.97 15.98 15.61 15.87 2,262,739 -0.06 -0.38
2024-09-09 15.92 16.14 15.87 15.93 3,898,859 +0.19 +1.21
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
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 16.45
On 2024-09-06		 15.33
On 2024-09-11		 -0.51 -3.12 16.45
On 2024-09-06		 15.33
On 2024-09-11		 -6.81 15.84
10D 17.12
On 2024-08-29		 15.33
On 2024-09-11		 -1.11 -6.54 17.12
On 2024-08-29		 15.33
On 2024-09-11		 -10.48 16.25
20D 17.46
On 2024-08-26		 15.33
On 2024-09-11		 -0.62 -3.76 17.46
On 2024-08-26		 15.33
On 2024-09-11		 -12.23 16.58
WTD 16.14
On 2024-09-09		 15.33
On 2024-09-11		 0.12 0.76 16.14
On 2024-09-09		 15.33
On 2024-09-11		 -5.03 15.87
MTD 16.92
On 2024-09-03		 15.33
On 2024-09-11		 -1.23 -7.20 16.92
On 2024-09-03		 15.33
On 2024-09-11		 -9.43 16.06
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

15.86 +0.06 +0.38 3,847,116