Invesco Markets II Ivz Bulletshares 2028 Usd Corp Bond Dist

(BS28)
Sector: n/a
$5.30
$-0.00 -0.07
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $5.31 $5.31 $5.30 $5.30 3,216
07/11/2024 $5.28 $5.31 $5.27 $5.30 0
06/11/2024 $5.28 $5.28 $5.28 $5.28 1,088
05/11/2024 $5.29 $5.29 $5.28 $5.28 2,164
04/11/2024 $5.31 $5.30 $5.27 $5.28 0
01/11/2024 $5.31 $5.31 $5.25 $5.28 0
31/10/2024 $5.31 $5.29 $5.26 $5.28 0
30/10/2024 $5.31 $5.31 $5.27 $5.28 0
29/10/2024 $5.31 $5.30 $5.26 $5.28 0
28/10/2024 $5.31 $5.31 $5.27 $5.29 0
25/10/2024 $5.31 $5.31 $5.30 $5.30 2,146
24/10/2024 $5.32 $5.33 $5.28 $5.29 0
23/10/2024 $5.32 $5.31 $5.27 $5.29 0
22/10/2024 $5.32 $5.31 $5.28 $5.30 0
21/10/2024 $5.32 $5.33 $5.28 $5.31 0
18/10/2024 $5.32 $5.34 $5.31 $5.32 0
17/10/2024 $5.32 $5.34 $5.30 $5.32 0
16/10/2024 $5.32 $5.33 $5.32 $5.33 1,078
15/10/2024 $5.33 $5.36 $5.32 $5.32 2,500
14/10/2024 $5.31 $5.32 $5.29 $5.31 0
11/10/2024 $5.36 $5.32 $5.29 $5.31 0
10/10/2024 $5.36 $5.32 $5.29 $5.31 0
09/10/2024 $5.36 $5.34 $5.29 $5.31 0
08/10/2024 $5.36 $5.33 $5.29 $5.31 0
07/10/2024 $5.36 $5.32 $5.29 $5.31 0
04/10/2024 $5.36 $5.36 $5.31 $5.32 0
03/10/2024 $5.36 $5.38 $5.33 $5.35 0
02/10/2024 $5.36 $5.36 $5.36 $5.36 1,629
01/10/2024 $5.36 $5.37 $5.36 $5.36 3,200
30/09/2024 $5.36 $5.37 $5.33 $5.35 0
27/09/2024 $5.36 $5.37 $5.33 $5.36 0
26/09/2024 $5.36 $5.38 $5.34 $5.35 0
25/09/2024 $5.36 $5.37 $5.33 $5.35 0
24/09/2024 $5.36 $5.37 $5.33 $5.36 0
23/09/2024 $5.36 $5.36 $5.35 $5.35 1,106
20/09/2024 $5.35 $5.37 $5.34 $5.35 0
19/09/2024 $5.35 $5.37 $5.33 $5.36 0
18/09/2024 $5.35 $5.36 $5.33 $5.35 0
17/09/2024 $5.35 $5.38 $5.33 $5.35 0
16/09/2024 $5.35 $5.37 $5.33 $5.36 0
13/09/2024 $5.35 $5.35 $5.35 $5.34 4,388
12/09/2024 $5.41 $5.41 $5.31 $5.41 0
11/09/2024 $5.41 $5.43 $5.39 $5.41 0
10/09/2024 $5.41 $5.41 $5.41 $5.41 8,640
09/09/2024 $5.40 $5.41 $5.40 $5.41 47,740
06/09/2024 $5.41 $5.42 $5.41 $5.42 2,178
05/09/2024 $5.38 $5.41 $5.37 $5.39 0
04/09/2024 $5.38 $5.40 $5.36 $5.39 0
03/09/2024 $5.38 $5.38 $5.37 $5.38 5,455
02/09/2024 $5.34 $5.38 $5.34 $5.37 0
30/08/2024 $5.34 $5.38 $5.35 $5.37 0
29/08/2024 $5.34 $5.39 $5.35 $5.36 0
28/08/2024 $5.34 $5.39 $5.35 $5.37 0
27/08/2024 $5.34 $5.39 $5.35 $5.37 0
26/08/2024 $5.34 $5.38 $5.33 $5.35 0
23/08/2024 $5.34 $5.38 $5.33 $5.35 0
22/08/2024 $5.34 $5.38 $5.33 $5.35 0
21/08/2024 $5.34 $5.38 $5.34 $5.36 0
20/08/2024 $5.34 $5.38 $5.32 $5.35 0
19/08/2024 $5.34 $5.35 $5.34 $5.35 2,184
16/08/2024 $5.34 $5.34 $5.33 $5.33 32,625
15/08/2024 $5.34 $5.36 $5.31 $5.33 0
14/08/2024 $5.34 $5.36 $5.33 $5.35 0
13/08/2024 $5.34 $5.34 $5.34 $5.34 6,498
12/08/2024 $5.31 $5.33 $5.29 $5.32 0
09/08/2024 $5.31 $5.31 $5.31 $5.31 4,336
08/08/2024 $5.31 $5.31 $5.31 $5.31 1,084
07/08/2024 $5.32 $5.32 $5.31 $5.31 3,249
06/08/2024 $5.32 $5.33 $5.31 $5.32 53,355
05/08/2024 $5.34 $5.34 $5.33 $5.33 12,924
02/08/2024 $5.27 $5.37 $5.30 $5.34 0
01/08/2024 $5.27 $5.32 $5.27 $5.31 0
31/07/2024 $5.27 $5.30 $5.26 $5.28 0
30/07/2024 $5.27 $5.30 $5.25 $5.28 0
29/07/2024 $5.27 $5.29 $5.25 $5.28 0
26/07/2024 $5.27 $5.29 $5.24 $5.26 0
25/07/2024 $5.27 $5.27 $5.26 $5.26 1,000
24/07/2024 $5.27 $5.27 $5.27 $5.27 11,984
23/07/2024 $5.25 $5.28 $5.24 $5.26 0
22/07/2024 $5.25 $5.27 $5.25 $5.26 0
19/07/2024 $5.25 $5.28 $5.23 $5.26 0
18/07/2024 $5.25 $5.29 $5.25 $5.27 0
17/07/2024 $5.25 $5.30 $5.24 $5.27 0
16/07/2024 $5.25 $5.29 $5.24 $5.27 0
15/07/2024 $5.25 $5.28 $5.23 $5.27 0
12/07/2024 $5.25 $5.26 $5.25 $5.26 2,172
11/07/2024 $5.23 $5.26 $5.23 $5.26 4,352
10/07/2024 $5.17 $5.26 $5.20 $5.23 0
09/07/2024 $5.17 $5.24 $5.21 $5.22 0
08/07/2024 $5.17 $5.25 $5.22 $5.23 0
05/07/2024 $5.17 $5.24 $5.21 $5.23 0
04/07/2024 $5.17 $5.22 $5.20 $5.21 0
03/07/2024 $5.17 $5.23 $5.19 $5.22 0
02/07/2024 $5.17 $5.21 $5.18 $5.20 0
01/07/2024 $5.17 $5.21 $5.17 $5.19 0
28/06/2024 $5.17 $5.23 $5.19 $5.20 0
27/06/2024 $5.17 $5.22 $5.18 $5.21 0
26/06/2024 $5.17 $5.22 $5.19 $5.20 0
25/06/2024 $5.17 $5.23 $5.20 $5.21 0
24/06/2024 $5.17 $5.22 $5.20 $5.21 0
21/06/2024 $5.17 $5.23 $5.20 $5.21 0
20/06/2024 $5.17 $5.22 $5.20 $5.21 0
19/06/2024 $5.17 $5.23 $5.21 $5.22 0
18/06/2024 $5.17 $5.22 $5.19 $5.21 0
17/06/2024 $5.17 $5.23 $5.19 $5.20 0
14/06/2024 $5.17 $5.24 $5.21 $5.22 0
13/06/2024 $5.17 $5.24 $5.20 $5.22 0
12/06/2024 $5.17 $5.23 $5.18 $5.22 0