Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

IVZ daily returns

IVZ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

IVZ returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

IVZ OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 22 Days

Daily stats — positive / negative, min max

Total : 22 Days

# positive days# negative days

Total : 22 Days

Days, total

Total days: 22

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 14

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-08-29 → 2026-08-27 · Showing: 2026-07-28 → 2026-08-27

StartEnd


2026-08-27	33.0	33.3	+1.0%
2026-08-26	32.7	33.0	+0.8%
2026-08-25	32.5	32.7	+0.8%
2026-08-24	32.0	32.5	+1.3%
2026-08-21	31.4	32.0	+2.1%
2026-08-20	32.2	31.4	-2.6%
2026-08-19	32.4	32.2	-0.5%
2026-08-18	32.6	32.4	-0.6%
2026-08-17	32.6	32.6	+0.1%
2026-08-14	32.4	32.6	+0.6%
2026-08-13	31.5	32.4	+2.6%
2026-08-12	31.4	31.5	+0.6%
2026-08-11	31.7	31.4	-1.2%
2026-08-10	31.6	31.7	+0.5%
2026-08-07	31.7	31.6	-0.3%
2026-08-06	32.0	31.7	-1.0%
2026-08-05	32.0	32.0	+0.0%
2026-08-04	29.6	32.0	+8.1%
2026-07-31	29.4	29.6	+0.6%
2026-07-30	28.1	29.4	+4.8%
2026-07-29	29.4	28.1	-4.6%
2026-07-28	30.1	29.4	-2.3%

IVZ OHLC statistics
Date	Open	High	Low	Close	Volume
2026-08-27	0	33.64	32.85	33.31	—
2026-08-26	0	33.31	32.37	32.98	—
2026-08-25	0	32.99	32.38	32.72	—
2026-08-24	0	32.63	31.9	32.45	—
2026-08-21	31.89	32.31	31.72	32.02	—
2026-08-20	32.12	32.35	31.19	31.36	—
2026-08-19	32.8	32.78	32.08	32.21	—
2026-08-18	32.41	32.62	31.92	32.38	—
2026-08-17	32.44	32.8	32.16	32.57	—
2026-08-14	32	32.65	31.9	32.55	—
2026-08-13	31.7	32.4	31.72	32.36	—
2026-08-12	31.71	31.81	31.11	31.54	—
2026-08-11	31.71	32.24	31.34	31.36	—
2026-08-10	31.45	32.15	31.2	31.74	—
2026-08-07	31.83	31.92	31.51	31.58	—
2026-08-06	32	32.54	31.68	31.69	—
2026-08-05	32	32.44	31.75	32.01	—
2026-08-04	31.35	32.06	31.26	32	—
2026-07-31	29.73	29.92	29.29	29.6	—
2026-07-30	28.49	29.58	28.15	29.42	—
2026-07-29	28.99	29.35	27.86	28.07	—
2026-07-28	29.88	30.36	29.06	29.43	—
2026-07-27	30.39	30.63	29.65	30.11	—
2026-07-24	30.06	30.36	29.81	29.93	—
2026-07-23	30.13	30.49	29.75	29.8	—
2026-07-22	30	30.66	29.95	30.5	—
2026-07-21	29.92	30.38	29.63	30.1	—
2026-07-20	29.76	30.15	29.52	29.66	—
2026-07-17	29.75	29.92	29.31	29.63	—
2026-07-16	30	31.01	30.03	30.3	—
2026-07-15	29.3	30.53	28.99	30.3	—
2026-07-14	28.6	28.81	28.36	28.73	—
2026-07-13	29.08	29.15	28.17	28.4	—
2026-07-10	29.33	29.68	28.81	28.98	—
2026-07-09	27.28	28.7	27.28	28.61	—
2026-07-08	26.95	27.27	26.55	27.03	—
2026-07-07	27.86	27.9	27.14	27.4	—
2026-07-06	27.15	27.94	26.97	27.83	—
2026-07-02	27.45	27.68	26.59	27.01	—
2026-07-01	26.34	27.4	26.23	26.83	—
2026-06-30	26.35	26.61	26.25	26.39	—
2026-06-29	25.95	26.42	25.76	26.3	—
2026-06-26	26.15	26.44	25.88	26.16	—
2026-06-25	26.43	26.68	25.71	25.87	—
2026-06-24	26.96	27.07	25.59	25.97	—
2026-06-23	28.21	28.49	26.68	27.02	—
2026-06-22	28.23	28.78	28.06	28.78	—
2026-06-18	29.16	29.29	27.81	28.14	—
2026-06-17	29.21	29.65	28.65	28.79	—
2026-06-16	29.43	29.58	29.09	29.2	—
2026-06-15	29.6	29.82	29.05	29.1	—
2026-06-12	28.64	29.13	28.48	28.92	—
2026-06-11	27.58	28.29	27.33	28.29	—
2026-06-10	27.6	28.28	27.31	27.46	—
2026-06-09	27.89	28.54	27.23	27.91	—
2026-06-05	28	28.08	27.22	27.35	—
2026-06-04	27.21	28.28	27.08	28.17	—
2026-06-03	27.03	27.19	26.73	26.94	—
2026-06-02	27.46	28.09	27.02	27.58	—
2026-06-01	28.08	28.5	27.28	27.62	—
2026-05-29	28.04	28.71	27.79	28.46	—
2026-05-28	27.35	28.16	27.1	28.06	—
2026-05-27	27.87	27.83	27.38	27.61	—
2026-05-22	27.07	27.3	27	27.05	—
2026-05-21	26.64	27.15	26.53	26.98	—
2026-05-20	26.73	27.16	26.36	26.98	—
2026-05-19	27.23	27.32	26.46	26.47	—
2026-05-18	27.17	27.6	27.01	27.39	—
2026-05-15	27.26	27.28	26.71	27.12	—
2026-05-14	28.47	28.6	27.5	27.73	—
2026-05-13	28.3	28.3	27.44	28.09	—
2026-05-12	27.99	28.45	27.7	28.38	—
2026-05-11	27.66	27.99	27.55	27.99	—
2026-05-08	27.09	27.61	26.79	27.59	—
2026-05-07	27.52	27.69	26.75	26.83	—
2026-05-06	27.35	27.72	27.08	27.35	—
2026-05-05	26.22	27.07	26.07	26.83	—
2026-05-04	25.74	26.57	25.74	26.04	—
2026-05-01	26.29	26.46	25.85	25.89	—
2026-04-30	25.61	26.27	25.29	26.21	—
2026-04-29	25.76	25.91	25.37	25.64	—
2026-04-28	25.14	26.49	24.72	25.86	—
2026-04-27	25.52	25.91	25.3	25.48	—
2026-04-24	25.4	25.8	25.17	25.51	—
2026-04-23	25.34	25.83	25.01	25.37	—
2026-04-22	25.28	25.65	25.08	25.56	—
2026-04-21	24.95	25.56	24.94	24.97	—
2026-04-20	24.57	25.13	24.57	24.95	—
2026-04-17	24.46	25.09	24.44	24.81	—
2026-04-16	24.72	24.88	23.41	24.01	—
2026-04-15	24.86	25.15	24.53	24.71	—
2026-04-14	24.55	24.93	24.5	24.72	—
2026-04-13	23.29	24.31	23.25	24.3	—
2026-04-10	23.45	23.89	23.38	23.58	—
2026-04-09	24.09	24.11	23.48	23.57	—
2026-04-08	23.9	24.31	23.8	24.21	—
2026-04-07	22.49	22.93	21.82	22.77	—
2026-04-06	23.93	23.93	22.59	22.88	—
2026-04-02	23.42	24.44	23.32	24.14	—
2026-04-01	24.5	24.79	24.25	24.32	—
2026-03-31	23.86	24.41	23.55	24.29	—
2026-03-30	23.47	23.79	23.08	23.29	—
2026-03-27	23.87	23.88	23.11	23.2	—
2026-03-26	23.98	24.33	23.79	24.1	—
2026-03-25	24.35	24.6	23.97	24.36	—
2026-03-24	23.43	24.3	23.35	23.98	—
2026-03-23	24	24.31	23.67	23.77	—
2026-03-20	23.3	23.41	22.8	23.21	—
2026-03-19	23.03	23.59	22.95	23.31	—
2026-03-18	23.5	24.07	23.39	23.42	—
2026-03-17	23.48	23.93	23.52	23.73	—
2026-03-16	23.51	23.68	23.02	23.03	—
2026-03-13	23.15	23.46	22.93	23	—
2026-03-12	23.1	23.41	22.67	22.9	—
2026-03-11	23.85	24	23.18	23.95	—
2026-03-10	23.92	24.55	23.58	23.97	—
2026-03-09	23.17	23.96	22.41	23.88	—
2026-03-06	23.94	24.07	23.17	23.67	—
2026-03-05	25	25.57	24.23	24.73	—
2026-03-04	25.56	25.76	25.11	25.26	—