Invesco Markets II Plc (N1ES)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 60.17 | 0.05 | 0.08 | 60.42 | 60.42 | 60 | 1195 |
| 1739568420 | 60.12 | 0.4 | 0.67 | 60.26 | 60.26 | 59.77 | 760 |
| 1739482020 | 59.72 | 0.12 | 0.20 | 59.63 | 59.72 | 59.45 | 738 |
| 1739395620 | 59.6 | 0 | 0.00 | 59.6 | 59.6 | 59.6 | 0 |
| 1739309220 | 59.6 | -0.24 | -0.40 | 59.95 | 59.95 | 59.6 | 46 |
| 1739222820 | 59.84 | 0.11 | 0.18 | 59.67 | 60.24 | 59.5 | 1450 |
| 1738963620 | 59.73 | 0.54 | 0.91 | 59.45 | 59.77 | 59.45 | 1566 |
| 1738877220 | 59.19 | 0.15 | 0.25 | 59.29 | 59.6 | 59.19 | 560 |
| 1738790820 | 59.04 | 0.57 | 0.97 | 58.03 | 59.04 | 58.03 | 239 |
| 1738704420 | 58.47 | 0.2 | 0.34 | 58.18 | 58.88 | 58.15 | 535 |
| 1738618020 | 58.27 | -0.97 | -1.64 | 57.68 | 58.49 | 57.68 | 974 |
| 1738358820 | 59.24 | 0.43 | 0.73 | 59.24 | 59.24 | 59.22 | 417 |
| 1738272420 | 58.81 | 0.82 | 1.41 | 58.71 | 58.81 | 58.53 | 1394 |
| 1738186020 | 57.99 | -0.31 | -0.53 | 58.85 | 58.95 | 57.99 | 248 |
| 1738099620 | 58.3 | 1.15 | 2.01 | 57.73 | 58.3 | 57.5 | 419 |
| 1738013220 | 57.15 | -2.6 | -4.35 | 57.75 | 57.75 | 56.6 | 353116 |
| 1737754020 | 59.75 | -0.37 | -0.62 | 59.58 | 59.85 | 59.58 | 414 |
| 1737667620 | 60.12 | -0.15 | -0.25 | 60.16 | 60.16 | 59.71 | 557 |
| 1737581220 | 60.27 | 1.27 | 2.15 | 59.27 | 60.42 | 59.27 | 1258 |
| 1737494820 | 59 | -0.68 | -1.14 | 59.45 | 59.45 | 58.87 | 1399 |
| 1737408420 | 59.68 | 0.23 | 0.39 | 59.59 | 59.68 | 59.2 | 35756 |
| 1737149220 | 59.45 | 0.16 | 0.27 | 58.63 | 59.45 | 58.63 | 326 |
| 1737062820 | 59.29 | 1.14 | 1.96 | 59.27 | 59.29 | 59.27 | 82 |
| 1736976420 | 58.15 | 0.14 | 0.24 | 57.64 | 58.15 | 57.63 | 1796 |
| 1736890020 | 58.01 | -0.08 | -0.14 | 58.33 | 58.33 | 57.92 | 453 |
| 1736803620 | 58.09 | -0.11 | -0.19 | 57.82 | 58.26 | 57.64 | 619 |
| 1736544420 | 58.2 | -0.82 | -1.39 | 58.66 | 58.68 | 57.99 | 310 |
| 1736458020 | 59.02 | -0.01 | -0.02 | 58.86 | 59.02 | 58.75 | 953 |
| 1736371620 | 59.03 | -0.2 | -0.34 | 58.9 | 59.03 | 58.69 | 30621 |
| 1736285220 | 59.23 | -0.63 | -1.05 | 59.62 | 59.62 | 59.08 | 192 |
| 1736198820 | 59.86 | 0.23 | 0.39 | 59.54 | 59.86 | 59.13 | 371 |
| 1735939620 | 59.63 | 0.64 | 1.08 | 58.69 | 59.63 | 58.58 | 1250 |
| 1735853220 | 58.99 | -0.02 | -0.03 | 58.63 | 59.08 | 58.5 | 761 |
| 1735594020 | 59.01 | 0.22 | 0.37 | 59.13 | 59.13 | 59.01 | 21 |
| 1735334820 | 58.79 | -0.01 | -0.02 | 59.67 | 59.75 | 58.79 | 1422 |
| 1734989220 | 58.8 | 1.24 | 2.15 | 58.9 | 58.96 | 58.7 | 949 |
| 1734730020 | 57.56 | -1.01 | -1.72 | 57.71 | 57.71 | 57.41 | 1088 |
| 1734643620 | 58.57 | 0.23 | 0.39 | 58.61 | 58.74 | 58.57 | 259 |
| 1734557220 | 58.34 | -1.34 | -2.25 | 59.72 | 60.21 | 58.34 | 1711 |
| 1734470820 | 59.68 | -0.13 | -0.22 | 59.98 | 60.07 | 59.63 | 2605 |
| 1734384420 | 59.81 | 0.44 | 0.74 | 59.46 | 59.84 | 59.29 | 2079 |
| 1734125220 | 59.37 | 0.14 | 0.24 | 59.52 | 59.65 | 59.13 | 1541 |
| 1734038820 | 59.23 | -0.34 | -0.57 | 59.02 | 59.23 | 58.89 | 6861 |
| 1733952420 | 59.57 | 1.07 | 1.83 | 58.45 | 59.57 | 58.33 | 2492 |
| 1733866020 | 58.5 | 0.16 | 0.27 | 58.25 | 58.73 | 58.25 | 2239 |
| 1733779620 | 58.34 | -0.33 | -0.56 | 58.59 | 58.76 | 58.3 | 1373 |
| 1733520420 | 58.67 | 0.03 | 0.05 | 58.66 | 58.67 | 58.63 | 52 |
| 1733434020 | 58.64 | -0.05 | -0.09 | 58.65 | 58.65 | 58.64 | 51524 |
| 1733347620 | 58.69 | 0.95 | 1.65 | 58.38 | 58.69 | 58.21 | 57188 |
| 1733261220 | 57.74 | -0.09 | -0.16 | 57.84 | 57.84 | 57.69 | 52167 |
| 1733174820 | 57.83 | 0.96 | 1.69 | 56.84 | 57.83 | 56.84 | 409 |
| 1732915620 | 56.87 | 0.06 | 0.11 | 56.71 | 56.87 | 56.51 | 1289 |
| 1732829220 | 56.81 | 0.67 | 1.19 | 56.7 | 56.81 | 56.64 | 447 |
| 1732742820 | 56.14 | -1.16 | -2.02 | 57.21 | 57.21 | 56.14 | 53363 |
| 1732656420 | 57.3 | 0.24 | 0.42 | 57.08 | 57.3 | 57.08 | 1116 |
| 1732570020 | 57.06 | -0.36 | -0.63 | 57.53 | 57.53 | 57.06 | 50706 |
| 1732310820 | 57.42 | 0.04 | 0.07 | 57.08 | 57.42 | 57.08 | 18748 |
| 1732224420 | 57.38 | 1.21 | 2.15 | 56.4 | 57.38 | 56.31 | 445 |
| 1732138020 | 56.17 | 0.26 | 0.47 | 56.2 | 56.53 | 56.17 | 1723 |
| 1732051620 | 55.91 | 0.13 | 0.23 | 55.73 | 55.91 | 55.51 | 2150 |
| 1731965220 | 55.78 | -0.29 | -0.52 | 55.85 | 56.04 | 55.63 | 736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
