IVZ: Invesco Ltd.

As of Friday, April 19th, 2024

$ 15.37

+0.10 +0.65%

Open: 15.29
High: 15.49
Low: 15.28
Volume: 3,017,683
Previous Close on Thursday, April 18th, 2024

$ 15.27

+0.03 +0.20%

Open: 15.34
High: 15.43
Low: 15.20
Volume: 2,885,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 15.29 15.49 15.28 15.37 3,017,683 +0.10 +0.65
2024-04-18 15.34 15.43 15.20 15.27 2,885,470 +0.03 +0.20
2024-04-17 15.36 15.47 15.23 15.24 2,833,510 +0.05 +0.33
2024-04-16 15.10 15.23 14.95 15.19 3,451,898 0.00 0.00
2024-04-15 15.50 15.63 15.07 15.19 2,888,946 -0.15 -0.98
2024-04-12 15.61 15.76 15.26 15.34 3,483,990 -0.37 -2.36
2024-04-11 15.91 15.97 15.65 15.71 3,425,352 -0.16 -1.01
2024-04-10 16.45 16.45 15.69 15.87 6,260,747 -1.07 -6.32
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 15.63
On 2024-04-15		 14.95
On 2024-04-16		 0.03 0.20 15.63
On 2024-04-15		 14.95
On 2024-04-16		 -4.35 15.25
10D 17.05
On 2024-04-09		 14.95
On 2024-04-16		 -1.28 -7.69 17.05
On 2024-04-09		 14.95
On 2024-04-16		 -12.32 15.70
20D 17.12
On 2024-04-04		 14.95
On 2024-04-16		 -0.63 -3.94 17.12
On 2024-04-04		 14.95
On 2024-04-16		 -12.68 16.03
WTD 15.63
On 2024-04-15		 14.95
On 2024-04-16		 0.03 0.20 15.63
On 2024-04-15		 14.95
On 2024-04-16		 -4.35 15.25
MTD 17.12
On 2024-04-04		 14.95
On 2024-04-16		 -1.22 -7.35 17.12
On 2024-04-04		 14.95
On 2024-04-16		 -12.68 15.99
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

15.37 +0.10 +0.65 3,017,683