IVZ: Invesco Ltd.

As of Friday, July 31st, 2026

$ 29.60

+0.18 +0.61%

Open: 29.73
High: 29.92
Low: 29.29
Volume: 4,722,860
Previous Close on Thursday, July 30th, 2026

$ 29.42

+1.35 +4.81%

Open: 28.49
High: 29.58
Low: 28.15
Volume: 4,390,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 29.73 29.92 29.29 29.60 4,722,860 +0.18 +0.61
2026-07-30 28.49 29.58 28.15 29.42 4,390,292 +1.35 +4.81
2026-07-29 28.99 29.37 27.86 28.07 6,389,805 -1.36 -4.62
2026-07-28 29.88 30.36 29.06 29.43 8,537,025 -0.68 -2.26
2026-07-27 30.39 30.63 29.65 30.11 7,345,740 +0.18 +0.60
2026-07-24 30.06 30.37 29.81 29.93 3,335,996 +0.13 +0.44
2026-07-23 30.13 30.49 29.76 29.80 3,558,024 -0.70 -2.30
2026-07-22 30.00 30.66 29.92 30.50 5,695,688 +0.40 +1.33
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 30.63
On 2026-07-27		 27.86
On 2026-07-29		 -0.33 -1.10 30.63
On 2026-07-27		 27.86
On 2026-07-29		 -9.04 29.33
10D 30.66
On 2026-07-22		 27.86
On 2026-07-29		 -0.03 -0.10 30.66
On 2026-07-22		 27.86
On 2026-07-29		 -9.13 29.66
20D 31.02
On 2026-07-16		 26.54
On 2026-07-08		 2.59 9.59 31.02
On 2026-07-16		 27.86
On 2026-07-29		 -10.19 29.19
WTD 30.63
On 2026-07-27		 27.86
On 2026-07-29		 -0.33 -1.10 30.63
On 2026-07-27		 27.86
On 2026-07-29		 -9.04 29.33
MTD 31.02
On 2026-07-16		 26.23
On 2026-07-01		 3.21 12.16 31.02
On 2026-07-16		 27.86
On 2026-07-29		 -10.19 28.99
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

29.60 +0.18 +0.61 4,722,860