Invesco Markets II PLC - Inves
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2020 |
USD |
80.62 |
80.92 |
79.62 |
79.62 |
79.62 |
-0.755 (-0.94%)
|
1,215 |
| 10 Dec 2020 |
USD |
80.75 |
80.75 |
79.5 |
80.375 |
80.375 |
-0.55 (-0.68%)
|
2,579 |
| 9 Dec 2020 |
USD |
80.91 |
81.74 |
80.75 |
80.925 |
80.925 |
-0.895 (-1.09%)
|
2,400 |
| 8 Dec 2020 |
USD |
82.4 |
83.62 |
81.19 |
81.82 |
81.82 |
-0.54 (-0.66%)
|
1,729 |
| 7 Dec 2020 |
USD |
82.7 |
82.7 |
81.45 |
82.36 |
82.36 |
+0.46 (+0.56%)
|
28,753 |
| 4 Dec 2020 |
USD |
82.58 |
82.58 |
81.78 |
81.9 |
81.9 |
+0.65 (+0.80%)
|
2,293 |
| 3 Dec 2020 |
USD |
81.71 |
81.71 |
80.7 |
81.25 |
81.25 |
+0.455 (+0.56%)
|
865 |
| 2 Dec 2020 |
USD |
81.2 |
82.66 |
80.05 |
80.795 |
80.795 |
-0.52 (-0.64%)
|
65,046 |
| 1 Dec 2020 |
USD |
82.84 |
82.84 |
81.13 |
81.315 |
81.315 |
+0.815 (+1.01%)
|
7,519 |
| 30 Nov 2020 |
USD |
80.95 |
81 |
78.75 |
80.5 |
80.5 |
+0.775 (+0.97%)
|
30,718 |
| 27 Nov 2020 |
USD |
81.62 |
81.62 |
79.36 |
79.725 |
79.725 |
-0.72 (-0.90%)
|
737 |
| 26 Nov 2020 |
USD |
82 |
82 |
80.445 |
80.445 |
80.445 |
+0.155 (+0.19%)
|
2,803 |
| 25 Nov 2020 |
USD |
79.59 |
80.6 |
78.81 |
80.29 |
80.29 |
+0.79 (+0.99%)
|
162,666 |
| 24 Nov 2020 |
USD |
78.67 |
79.78 |
78.4 |
79.5 |
79.5 |
+2.895 (+3.78%)
|
2,324 |
| 23 Nov 2020 |
USD |
76.9 |
77.91 |
76.27 |
76.605 |
76.605 |
+1.36 (+1.81%)
|
1,183 |
| 20 Nov 2020 |
USD |
73.5 |
75.38 |
73.5 |
75.245 |
75.245 |
+1.695 (+2.30%)
|
814 |
| 19 Nov 2020 |
USD |
72.5 |
74.06 |
72.5 |
73.55 |
73.55 |
-0.275 (-0.37%)
|
5,078 |
| 18 Nov 2020 |
USD |
73.2 |
74.09 |
73.2 |
73.825 |
73.825 |
+1.15 (+1.58%)
|
4,037 |
| 17 Nov 2020 |
USD |
72.4 |
72.675 |
72.4 |
72.675 |
72.675 |
+0.055 (+0.08%)
|
97 |
| 16 Nov 2020 |
USD |
71.88 |
73.1 |
71.48 |
72.62 |
72.62 |
+2.02 (+2.86%)
|
3,406 |
| 13 Nov 2020 |
USD |
70.08 |
70.74 |
70.08 |
70.6 |
70.6 |
+0.78 (+1.12%)
|
321 |
| 12 Nov 2020 |
USD |
69.83 |
70.03 |
69.77 |
69.82 |
69.82 |
-0.095 (-0.14%)
|
108 |
| 11 Nov 2020 |
USD |
69.74 |
69.915 |
69.44 |
69.915 |
69.915 |
+0.87 (+1.26%)
|
460 |
| 10 Nov 2020 |
USD |
69.1 |
69.14 |
68.89 |
69.045 |
69.045 |
-1.565 (-2.22%)
|
1,089 |
| 9 Nov 2020 |
USD |
70.85 |
72.7 |
70.61 |
70.61 |
70.61 |
+1.52 (+2.20%)
|
5,054 |
| 6 Nov 2020 |
USD |
68.77 |
69.17 |
68.7 |
69.09 |
69.09 |
+0.47 (+0.68%)
|
1,991 |
| 5 Nov 2020 |
USD |
67.7 |
68.81 |
67.7 |
68.62 |
68.62 |
+2.12 (+3.19%)
|
795 |
| 4 Nov 2020 |
USD |
66.65 |
66.65 |
64.82 |
66.5 |
66.5 |
+1.29 (+1.98%)
|
639 |
| 3 Nov 2020 |
USD |
64.5 |
65.2679 |
64.5 |
65.21 |
65.21 |
+1.085 (+1.69%)
|
12,176 |
| 2 Nov 2020 |
USD |
63.5 |
64.36 |
63.5 |
64.125 |
64.125 |
+0.14 (+0.22%)
|
1,304 |
