INVESCO MARKETS II PLC IVZ NAS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
GBX |
458.95 |
461.515 |
454.326 |
457.975 |
457.975 |
+2.275 (+0.50%)
|
11,252 |
| 3 Oct 2024 |
GBX |
456.3 |
458.178 |
453.334 |
455.7 |
455.7 |
+2.966 (+0.66%)
|
7,643 |
| 2 Oct 2024 |
GBX |
450.5 |
452.734 |
449.788 |
452.734 |
452.734 |
+2.906 (+0.65%)
|
5,560 |
| 1 Oct 2024 |
GBX |
448 |
455.2 |
447.4 |
449.828 |
449.828 |
-0.723 (-0.16%)
|
27,518 |
| 30 Sep 2024 |
GBX |
452.5 |
453.634 |
450.551 |
450.551 |
450.551 |
-0.921 (-0.20%)
|
27,572 |
| 27 Sep 2024 |
GBX |
453.1 |
455.8 |
451.472 |
451.472 |
451.472 |
-0.522 (-0.12%)
|
46,014 |
| 26 Sep 2024 |
GBX |
455.754 |
456.089 |
449.92 |
451.994 |
451.994 |
+2.394 (+0.53%)
|
14,363 |
| 25 Sep 2024 |
GBX |
449.9 |
450.339 |
448.673 |
449.6 |
449.6 |
+0.2 (+0.04%)
|
8,616 |
| 24 Sep 2024 |
GBX |
449.45 |
452.059 |
447 |
449.4 |
449.4 |
+0.05 (+0.01%)
|
70,763 |
| 23 Sep 2024 |
GBX |
451.566 |
451.566 |
449.25 |
449.35 |
449.35 |
+1.275 (+0.28%)
|
5,756 |
| 20 Sep 2024 |
GBX |
451.6 |
451.6 |
448.075 |
448.075 |
448.075 |
-6.2 (-1.36%)
|
17,331 |
| 19 Sep 2024 |
GBX |
455.25 |
455.25 |
451.3 |
454.275 |
454.275 |
+6.6 (+1.47%)
|
28,570 |
| 18 Sep 2024 |
GBX |
450.484 |
450.5 |
447.39 |
447.675 |
447.675 |
-4.125 (-0.91%)
|
3,725 |
| 17 Sep 2024 |
GBX |
446.75 |
452.4 |
446.75 |
451.8 |
451.8 |
+4.35 (+0.97%)
|
8,157 |
| 16 Sep 2024 |
GBX |
449 |
449.65 |
447.45 |
447.45 |
447.45 |
-2.55 (-0.57%)
|
34,037 |
| 13 Sep 2024 |
GBX |
448.535 |
450 |
448.285 |
450 |
450 |
+3.575 (+0.80%)
|
2,621 |
| 12 Sep 2024 |
GBX |
449.839 |
449.839 |
445.3 |
446.425 |
446.425 |
+8.025 (+1.83%)
|
6,543 |
| 11 Sep 2024 |
GBX |
440.803 |
442.244 |
437.252 |
438.4 |
438.4 |
-2.025 (-0.46%)
|
37,031 |
| 10 Sep 2024 |
GBX |
442.2 |
442.2 |
438.378 |
440.425 |
440.425 |
+1.675 (+0.38%)
|
26,937 |
| 9 Sep 2024 |
GBX |
438 |
440.6 |
436.312 |
438.75 |
438.75 |
+5.475 (+1.26%)
|
30,277 |
| 6 Sep 2024 |
GBX |
433 |
440.762 |
433 |
433.275 |
433.275 |
-4.175 (-0.95%)
|
8,356 |
| 5 Sep 2024 |
GBX |
440 |
443.051 |
437.45 |
437.45 |
437.45 |
-6.55 (-1.48%)
|
2,707 |
| 4 Sep 2024 |
GBX |
444.95 |
444.95 |
442.679 |
444 |
444 |
-6.825 (-1.51%)
|
23,731 |
| 3 Sep 2024 |
GBX |
454.65 |
455.688 |
450.825 |
450.825 |
450.825 |
-5.05 (-1.11%)
|
12,917 |
| 2 Sep 2024 |
GBX |
454.51 |
456.3 |
452.885 |
455.875 |
455.875 |
+2.95 (+0.65%)
|
8,627 |
| 30 Aug 2024 |
GBX |
452.823 |
455.75 |
452.397 |
452.925 |
452.925 |
-0.3 (-0.07%)
|
3,870 |
| 29 Aug 2024 |
GBX |
451.1 |
453.806 |
445.427 |
453.225 |
453.225 |
+6.375 (+1.43%)
|
8,413 |
| 28 Aug 2024 |
GBX |
450.423 |
451.466 |
446.85 |
446.85 |
446.85 |
-2.975 (-0.66%)
|
12,712 |
| 27 Aug 2024 |
GBX |
452.15 |
452.174 |
449.25 |
449.825 |
449.825 |
-3.125 (-0.69%)
|
29,645 |
| 23 Aug 2024 |
GBX |
453 |
455.741 |
452.95 |
452.95 |
452.95 |
-3.15 (-0.69%)
|
8,260 |
