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 |
| 4 Oct 2024 |
USD |
90 |
91.85 |
89.65 |
91.85 |
91.85 |
+2.71 (+3.04%)
|
951 |
| 3 Oct 2024 |
USD |
89.59 |
90.34 |
88.85 |
89.14 |
89.14 |
+0.02 (+0.02%)
|
353 |
| 2 Oct 2024 |
USD |
90.24 |
90.24 |
88.28 |
89.12 |
89.12 |
-1.2 (-1.33%)
|
961 |
| 1 Oct 2024 |
USD |
92.74 |
92.76 |
88.91 |
90.32 |
90.32 |
-2.07 (-2.24%)
|
1,047 |
| 30 Sep 2024 |
USD |
93.52 |
93.52 |
92.07 |
92.39 |
92.39 |
-1.455 (-1.55%)
|
17,211 |
| 27 Sep 2024 |
USD |
94.12 |
94.56 |
93.14 |
93.845 |
93.845 |
-0.205 (-0.22%)
|
1,243 |
| 26 Sep 2024 |
USD |
91.01 |
94.05 |
91.01 |
94.05 |
94.05 |
+2.66 (+2.91%)
|
4,747 |
| 25 Sep 2024 |
USD |
90.46 |
92 |
90.46 |
91.39 |
91.39 |
+1.69 (+1.88%)
|
1,154 |
| 24 Sep 2024 |
USD |
89.91 |
90.27 |
89.49 |
89.7 |
89.7 |
+0.28 (+0.31%)
|
3,658 |
| 23 Sep 2024 |
USD |
89.39 |
89.61 |
88.63 |
89.42 |
89.42 |
+1.27 (+1.44%)
|
1,252 |
| 20 Sep 2024 |
USD |
89 |
89 |
87.84 |
88.15 |
88.15 |
-1.325 (-1.48%)
|
3,944 |
| 19 Sep 2024 |
USD |
88.4 |
89.57 |
88.4 |
89.475 |
89.475 |
+2.66 (+3.06%)
|
1,190 |
| 18 Sep 2024 |
USD |
87.13 |
87.13 |
86.45 |
86.815 |
86.815 |
-0.465 (-0.53%)
|
464 |
| 17 Sep 2024 |
USD |
86.91 |
87.31 |
86.57 |
87.28 |
87.28 |
+0.73 (+0.84%)
|
26,463 |
| 16 Sep 2024 |
USD |
86.9 |
87.1 |
86.09 |
86.55 |
86.55 |
-0.545 (-0.63%)
|
17,630 |
| 13 Sep 2024 |
USD |
86.11 |
87.095 |
85.87 |
87.095 |
87.095 |
+1.655 (+1.94%)
|
353 |
| 12 Sep 2024 |
USD |
86.07 |
86.07 |
84.76 |
85.44 |
85.44 |
+2.34 (+2.82%)
|
504 |
| 11 Sep 2024 |
USD |
84 |
84.23 |
82.31 |
83.1 |
83.1 |
-0.34 (-0.41%)
|
546 |
| 10 Sep 2024 |
USD |
84.37 |
84.37 |
82.37 |
83.44 |
83.44 |
+1.085 (+1.32%)
|
932 |
| 9 Sep 2024 |
USD |
82.14 |
82.66 |
82.07 |
82.355 |
82.355 |
+0.695 (+0.85%)
|
15,846 |
| 6 Sep 2024 |
USD |
85.21 |
85.21 |
81.41 |
81.66 |
81.66 |
-2.365 (-2.81%)
|
783 |
| 5 Sep 2024 |
USD |
83.97 |
86.24 |
83.97 |
84.025 |
84.025 |
-1.085 (-1.27%)
|
490 |
| 4 Sep 2024 |
USD |
84.39 |
85.72 |
83.74 |
85.11 |
85.11 |
-1.375 (-1.59%)
|
6,686 |
| 3 Sep 2024 |
USD |
89.27 |
89.75 |
86.47 |
86.485 |
86.485 |
-2.715 (-3.04%)
|
478 |
| 2 Sep 2024 |
USD |
88.85 |
89.28 |
88.51 |
89.2 |
89.2 |
-0.04 (-0.04%)
|
18,489 |
| 30 Aug 2024 |
USD |
90.4 |
90.67 |
89.24 |
89.24 |
89.24 |
-2.69 (-2.93%)
|
6,440 |
| 29 Aug 2024 |
USD |
90.01 |
91.93 |
89.22 |
91.93 |
91.93 |
+2.315 (+2.58%)
|
1,341 |
| 28 Aug 2024 |
USD |
90.92 |
91.07 |
89.615 |
89.615 |
89.615 |
-1.57 (-1.72%)
|
16,500 |
| 27 Aug 2024 |
USD |
93 |
93.39 |
91.185 |
91.185 |
91.185 |
-1.67 (-1.80%)
|
924 |
| 23 Aug 2024 |
USD |
91.52 |
93.3 |
91.28 |
92.855 |
92.855 |
+0.305 (+0.33%)
|
634 |
