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 |
| 19 Jan 2024 |
USD |
74.03 |
74.72 |
72.82 |
72.82 |
72.82 |
-2.02 (-2.70%)
|
3,171 |
| 18 Jan 2024 |
USD |
75.65 |
75.65 |
74.51 |
74.84 |
74.84 |
+1.07 (+1.45%)
|
4,132 |
| 17 Jan 2024 |
USD |
74.91 |
74.91 |
73.76 |
73.77 |
73.77 |
-2.31 (-3.04%)
|
2,881 |
| 16 Jan 2024 |
USD |
75.76 |
76.67 |
74.69 |
76.08 |
76.08 |
-0.59 (-0.77%)
|
28,926 |
| 15 Jan 2024 |
USD |
77.3 |
77.3 |
75.84 |
76.67 |
76.67 |
-0.9 (-1.16%)
|
1,245 |
| 12 Jan 2024 |
USD |
79.36 |
79.37 |
77.18 |
77.57 |
77.57 |
-2.74 (-3.41%)
|
2,511 |
| 11 Jan 2024 |
USD |
84.57 |
85.61 |
79.52 |
80.31 |
80.31 |
-2.24 (-2.71%)
|
5,508 |
| 10 Jan 2024 |
USD |
82.66 |
82.66 |
81.01 |
82.55 |
82.55 |
-0.38 (-0.46%)
|
28,946 |
| 9 Jan 2024 |
USD |
83.48 |
83.81 |
82.71 |
82.93 |
82.93 |
+1.56 (+1.92%)
|
2,173 |
| 8 Jan 2024 |
USD |
81.65 |
82.55 |
80.05 |
81.37 |
81.37 |
-0.22 (-0.27%)
|
3,571 |
| 5 Jan 2024 |
USD |
83.19 |
83.19 |
81.54 |
81.59 |
81.59 |
-2.07 (-2.47%)
|
2,846 |
| 4 Jan 2024 |
USD |
82 |
84.03 |
81.61 |
83.66 |
83.66 |
+1.06 (+1.28%)
|
3,355 |
| 3 Jan 2024 |
USD |
84.38 |
84.52 |
79.91 |
82.6 |
82.6 |
-3.75 (-4.34%)
|
19,054 |
| 2 Jan 2024 |
USD |
88.41 |
90 |
84.89 |
86.35 |
86.35 |
-3.93 (-4.35%)
|
17,749 |
| 29 Dec 2023 |
USD |
90.2 |
91.01 |
89.71 |
90.28 |
90.28 |
+1.525 (+1.72%)
|
1,176 |
| 28 Dec 2023 |
USD |
91.4 |
92.73 |
87.88 |
88.755 |
88.755 |
-1.245 (-1.38%)
|
6,091 |
| 27 Dec 2023 |
USD |
86.29 |
90 |
86.29 |
90 |
90 |
+5.84 (+6.94%)
|
4,577 |
| 22 Dec 2023 |
USD |
84.22 |
84.77 |
83.43 |
84.16 |
84.16 |
+1.41 (+1.70%)
|
1,274 |
| 21 Dec 2023 |
USD |
83 |
83.36 |
81.81 |
82.75 |
82.75 |
-0.63 (-0.76%)
|
8,395 |
| 20 Dec 2023 |
USD |
82.02 |
84.18 |
81.5 |
83.38 |
83.38 |
+1.08 (+1.31%)
|
8,881 |
| 19 Dec 2023 |
USD |
83.32 |
83.32 |
81.61 |
82.3 |
82.3 |
+2.51 (+3.15%)
|
3,468 |
| 18 Dec 2023 |
USD |
80.88 |
81.61 |
78.96 |
79.79 |
79.79 |
-2.3 (-2.80%)
|
1,264 |
| 15 Dec 2023 |
USD |
81.47 |
82.1413 |
79.89 |
82.09 |
82.09 |
+0.92 (+1.13%)
|
1,539 |
| 14 Dec 2023 |
USD |
80.41 |
81.52 |
80.41 |
81.17 |
81.17 |
+4 (+5.18%)
|
2,061 |
| 13 Dec 2023 |
USD |
75.99 |
77.17 |
75.54 |
77.17 |
77.17 |
+0.9 (+1.18%)
|
372 |
| 12 Dec 2023 |
USD |
76.55 |
77.17 |
75.82 |
76.27 |
76.27 |
+0.22 (+0.29%)
|
2,198 |
| 11 Dec 2023 |
USD |
78.31 |
78.6 |
75.89 |
76.05 |
76.05 |
-3.035 (-3.84%)
|
2,341 |
| 8 Dec 2023 |
USD |
77.2 |
79.4 |
76.77 |
79.085 |
79.085 |
+2.31 (+3.01%)
|
538 |
| 7 Dec 2023 |
USD |
76.53 |
77.11 |
74.7 |
76.775 |
76.775 |
-0.2 (-0.26%)
|
3,218 |
| 6 Dec 2023 |
USD |
78.15 |
78.15 |
76.54 |
76.975 |
76.975 |
+0.09 (+0.12%)
|
5,248 |
