Invesco Markets II Ivz Bulletshares 2027 Usd Corp Bond Dist

(BS27)
Sector: n/a
$5.34
$0.01 0.09
Last updated: 11:00:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.37 $5.36 $5.32 $5.34 0
21/11/2024 $5.37 $5.35 $5.32 $5.34 0
20/11/2024 $5.37 $5.35 $5.32 $5.34 0
19/11/2024 $5.37 $5.36 $5.33 $5.34 0
18/11/2024 $5.37 $5.34 $5.32 $5.33 0
15/11/2024 $5.37 $5.34 $5.31 $5.34 0
14/11/2024 $5.37 $5.35 $5.32 $5.34 0
13/11/2024 $5.37 $5.35 $5.32 $5.34 0
12/11/2024 $5.37 $5.35 $5.32 $5.33 0
11/11/2024 $5.37 $5.36 $5.33 $5.34 0
08/11/2024 $5.37 $5.36 $5.33 $5.35 0
07/11/2024 $5.37 $5.36 $5.32 $5.35 0
06/11/2024 $5.37 $5.35 $5.31 $5.33 0
05/11/2024 $5.37 $5.35 $5.31 $5.33 0
04/11/2024 $5.37 $5.35 $5.32 $5.33 0
01/11/2024 $5.37 $5.35 $5.31 $5.33 0
31/10/2024 $5.37 $5.35 $5.31 $5.33 0
30/10/2024 $5.37 $5.36 $5.32 $5.34 0
29/10/2024 $5.37 $5.35 $5.31 $5.33 0
28/10/2024 $5.37 $5.35 $5.32 $5.34 0
25/10/2024 $5.37 $5.36 $5.32 $5.35 0
24/10/2024 $5.37 $5.37 $5.32 $5.34 0
23/10/2024 $5.37 $5.36 $5.32 $5.34 0
22/10/2024 $5.37 $5.36 $5.32 $5.34 0
21/10/2024 $5.37 $5.37 $5.33 $5.35 0
18/10/2024 $5.37 $5.37 $5.34 $5.36 0
17/10/2024 $5.37 $5.37 $5.33 $5.36 0
16/10/2024 $5.37 $5.37 $5.34 $5.36 0
15/10/2024 $5.37 $5.37 $5.36 $5.36 1,800
14/10/2024 $5.35 $5.37 $5.33 $5.36 0
11/10/2024 $5.38 $5.36 $5.34 $5.35 0
10/10/2024 $5.38 $5.36 $5.33 $5.35 0
09/10/2024 $5.38 $5.36 $5.33 $5.35 0
08/10/2024 $5.38 $5.36 $5.33 $5.35 0
07/10/2024 $5.38 $5.36 $5.32 $5.34 0
04/10/2024 $5.38 $5.39 $5.33 $5.35 0
03/10/2024 $5.38 $5.39 $5.35 $5.38 0
02/10/2024 $5.38 $5.40 $5.36 $5.38 0
01/10/2024 $5.38 $5.38 $5.38 $5.38 2,000
30/09/2024 $5.38 $5.39 $5.36 $5.38 0
27/09/2024 $5.38 $5.39 $5.36 $5.38 0
26/09/2024 $5.38 $5.40 $5.37 $5.38 0
25/09/2024 $5.38 $5.40 $5.36 $5.38 0
24/09/2024 $5.38 $5.40 $5.36 $5.39 0
23/09/2024 $5.38 $5.40 $5.36 $5.38 0
20/09/2024 $5.38 $5.40 $5.37 $5.38 0
19/09/2024 $5.38 $5.40 $5.36 $5.38 0
18/09/2024 $5.38 $5.39 $5.35 $5.38 0
17/09/2024 $5.38 $5.40 $5.35 $5.38 0
16/09/2024 $5.38 $5.39 $5.38 $5.39 2,164
13/09/2024 $5.37 $5.38 $5.37 $5.36 11,090
12/09/2024 $5.44 $5.44 $5.34 $5.44 0
11/09/2024 $5.44 $5.44 $5.44 $5.44 4,280
10/09/2024 $5.37 $5.45 $5.42 $5.44 0
09/09/2024 $5.37 $5.45 $5.41 $5.44 0
06/09/2024 $5.37 $5.45 $5.41 $5.44 0
05/09/2024 $5.37 $5.44 $5.40 $5.42 0
04/09/2024 $5.37 $5.42 $5.39 $5.41 0
03/09/2024 $5.37 $5.42 $5.38 $5.40 0
02/09/2024 $5.37 $5.41 $5.37 $5.40 0
30/08/2024 $5.37 $5.41 $5.38 $5.40 0
29/08/2024 $5.37 $5.42 $5.38 $5.40 0
28/08/2024 $5.37 $5.41 $5.38 $5.39 0
27/08/2024 $5.37 $5.41 $5.38 $5.39 0
26/08/2024 $5.37 $5.40 $5.35 $5.38 0
23/08/2024 $5.37 $5.40 $5.35 $5.38 0
22/08/2024 $5.37 $5.40 $5.35 $5.38 0
21/08/2024 $5.37 $5.40 $5.36 $5.39 0
20/08/2024 $5.37 $5.39 $5.36 $5.38 0
19/08/2024 $5.37 $5.39 $5.35 $5.37 0
16/08/2024 $5.37 $5.39 $5.34 $5.37 0
15/08/2024 $5.37 $5.40 $5.34 $5.36 0
14/08/2024 $5.37 $5.39 $5.37 $5.39 2,154
13/08/2024 $5.36 $5.37 $5.36 $5.37 1,073
12/08/2024 $5.35 $5.37 $5.33 $5.36 0
09/08/2024 $5.35 $5.37 $5.33 $5.35 0
08/08/2024 $5.35 $5.35 $5.35 $5.35 2,146
07/08/2024 $5.36 $5.37 $5.33 $5.35 0
06/08/2024 $5.37 $5.38 $5.33 $5.36 0
05/08/2024 $5.37 $5.40 $5.34 $5.37 0
02/08/2024 $5.37 $5.37 $5.37 $5.37 1,062
01/08/2024 $5.32 $5.36 $5.30 $5.34 0
31/07/2024 $5.32 $5.35 $5.30 $5.32 0
30/07/2024 $5.32 $5.34 $5.29 $5.31 0
29/07/2024 $5.32 $5.33 $5.29 $5.31 0
26/07/2024 $5.32 $5.33 $5.28 $5.31 0
25/07/2024 $5.32 $5.32 $5.31 $5.31 2,072
24/07/2024 $5.28 $5.33 $5.28 $5.31 0
23/07/2024 $5.28 $5.33 $5.28 $5.30 0
22/07/2024 $5.28 $5.31 $5.29 $5.30 0
19/07/2024 $5.28 $5.32 $5.28 $5.30 0
18/07/2024 $5.28 $5.31 $5.31 $5.31 18,832
17/07/2024 $5.28 $5.33 $5.28 $5.30 0
16/07/2024 $5.28 $5.33 $5.28 $5.30 0
15/07/2024 $5.28 $5.32 $5.28 $5.31 0
12/07/2024 $5.28 $5.31 $5.27 $5.30 0
11/07/2024 $5.28 $5.32 $5.26 $5.30 0
10/07/2024 $5.28 $5.30 $5.25 $5.28 0
09/07/2024 $5.28 $5.29 $5.26 $5.27 0
08/07/2024 $5.28 $5.28 $5.27 $5.27 1,077
05/07/2024 $5.26 $5.29 $5.25 $5.28 0
04/07/2024 $5.26 $5.27 $5.25 $5.26 0
03/07/2024 $5.26 $5.27 $5.26 $5.26 5,365
02/07/2024 $5.27 $5.26 $5.23 $5.25 0
01/07/2024 $5.27 $5.26 $5.23 $5.24 0
28/06/2024 $5.27 $5.27 $5.24 $5.25 0
27/06/2024 $5.27 $5.26 $5.23 $5.25 0
26/06/2024 $5.27 $5.26 $5.23 $5.24 0
25/06/2024 $5.27 $5.27 $5.24 $5.25 0
24/06/2024 $5.27 $5.27 $5.24 $5.25 0
21/06/2024 $5.27 $5.27 $5.24 $5.25 0
20/06/2024 $5.27 $5.26 $5.24 $5.25 0
19/06/2024 $5.27 $5.26 $5.24 $5.25 0
18/06/2024 $5.27 $5.26 $5.23 $5.25 0
17/06/2024 $5.27 $5.26 $5.23 $5.24 0
14/06/2024 $5.27 $5.27 $5.24 $5.25 0
13/06/2024 $5.27 $5.27 $5.27 $5.27 22,615
12/06/2024 $5.24 $5.27 $5.22 $5.26 0