Market data

Select a section

Invesco Markets II Ivz Bulletshares 2030 Usd Corp Bond Dist

(BS30)
Sector: n/a
$5.04
$0.02 0.35
Last updated: 13:11:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.01 $5.04 $5.00 $5.02 0
21/11/2024 $5.01 $5.04 $5.01 $5.02 0
20/11/2024 $5.01 $5.03 $5.01 $5.02 0
19/11/2024 $5.01 $5.05 $5.01 $5.03 0
18/11/2024 $5.01 $5.02 $5.00 $5.02 0
15/11/2024 $5.01 $5.02 $4.99 $5.02 0
14/11/2024 $5.01 $5.03 $5.00 $5.02 0
13/11/2024 $5.01 $5.02 $5.01 $5.03 1,112
12/11/2024 $5.02 $5.03 $5.02 $5.03 5,550
11/11/2024 $5.04 $5.04 $5.03 $5.03 4,460
08/11/2024 $5.02 $5.07 $5.03 $5.05 0
07/11/2024 $5.02 $5.04 $5.02 $5.04 3,375
06/11/2024 $5.01 $5.01 $5.00 $5.00 3,432
05/11/2024 $5.02 $5.04 $4.99 $5.02 0
04/11/2024 $5.02 $5.05 $5.00 $5.03 0
01/11/2024 $5.02 $5.05 $4.99 $5.01 0
31/10/2024 $5.02 $5.04 $5.00 $5.02 0
30/10/2024 $5.02 $5.06 $5.01 $5.02 0
29/10/2024 $5.02 $5.02 $5.02 $5.02 565
28/10/2024 $5.06 $5.06 $5.01 $5.03 0
25/10/2024 $5.06 $5.07 $5.04 $5.06 0
24/10/2024 $5.06 $5.07 $5.03 $5.04 0
23/10/2024 $5.06 $5.06 $5.02 $5.04 0
22/10/2024 $5.06 $5.07 $5.03 $5.05 0
21/10/2024 $5.06 $5.06 $5.05 $5.05 12,818
18/10/2024 $5.09 $5.10 $5.07 $5.09 0
17/10/2024 $5.09 $5.11 $5.06 $5.08 0
16/10/2024 $5.09 $5.11 $5.08 $5.10 0
15/10/2024 $5.09 $5.12 $5.09 $5.09 4,000
14/10/2024 $5.08 $5.09 $5.05 $5.08 0
11/10/2024 $5.08 $5.11 $5.08 $5.08 3,900
10/10/2024 $5.09 $5.09 $5.05 $5.08 0
09/10/2024 $5.09 $5.10 $5.05 $5.08 0
08/10/2024 $5.09 $5.09 $5.09 $5.09 11,695
07/10/2024 $5.10 $5.11 $5.05 $5.08 0
04/10/2024 $5.10 $5.10 $5.09 $5.09 5,825
03/10/2024 $5.15 $5.15 $5.11 $5.13 0
02/10/2024 $5.15 $5.16 $5.12 $5.14 0
01/10/2024 $5.15 $5.16 $5.15 $5.15 4,000
30/09/2024 $5.14 $5.16 $5.12 $5.14 0
27/09/2024 $5.14 $5.16 $5.12 $5.15 0
26/09/2024 $5.14 $5.15 $5.14 $5.14 10,845
25/09/2024 $5.13 $5.16 $5.12 $5.14 0
24/09/2024 $5.13 $5.16 $5.11 $5.15 0
23/09/2024 $5.13 $5.16 $5.12 $5.14 0
20/09/2024 $5.13 $5.16 $5.12 $5.13 0
19/09/2024 $5.13 $5.16 $5.12 $5.14 0
18/09/2024 $5.13 $5.16 $5.12 $5.14 0
17/09/2024 $5.13 $5.17 $5.12 $5.15 0
16/09/2024 $5.13 $5.17 $5.13 $5.15 0
13/09/2024 $5.13 $5.16 $5.12 $5.13 0
12/09/2024 $5.13 $5.13 $5.13 $5.21 2,240
11/09/2024 $5.21 $5.21 $5.21 $5.20 15,000
10/09/2024 $5.20 $5.21 $5.18 $5.20 0
09/09/2024 $5.20 $5.21 $5.17 $5.20 0
06/09/2024 $5.20 $5.21 $5.20 $5.20 35,698
05/09/2024 $5.12 $5.20 $5.15 $5.17 0
04/09/2024 $5.12 $5.18 $5.14 $5.17 0
03/09/2024 $5.12 $5.17 $5.12 $5.15 0
02/09/2024 $5.12 $5.16 $5.11 $5.14 0
30/08/2024 $5.12 $5.17 $5.12 $5.14 0
29/08/2024 $5.12 $5.17 $5.13 $5.14 0
28/08/2024 $5.12 $5.17 $5.13 $5.15 0
27/08/2024 $5.12 $5.17 $5.13 $5.15 0
26/08/2024 $5.12 $5.16 $5.10 $5.13 0
23/08/2024 $5.12 $5.16 $5.10 $5.13 0
22/08/2024 $5.12 $5.16 $5.10 $5.13 0
21/08/2024 $5.12 $5.16 $5.11 $5.14 0
20/08/2024 $5.12 $5.13 $5.12 $5.13 1,146
19/08/2024 $5.12 $5.12 $5.11 $5.11 1,142
16/08/2024 $5.12 $5.12 $5.10 $5.10 4,552
15/08/2024 $5.11 $5.14 $5.08 $5.11 0
14/08/2024 $5.11 $5.13 $5.11 $5.13 5,000
13/08/2024 $5.11 $5.11 $5.11 $5.11 6,133
12/08/2024 $5.09 $5.10 $5.07 $5.09 0
09/08/2024 $5.09 $5.09 $5.08 $5.08 23,839
08/08/2024 $5.08 $5.10 $5.04 $5.07 0
07/08/2024 $5.08 $5.10 $5.06 $5.08 0
06/08/2024 $5.08 $5.09 $5.08 $5.09 4,512
05/08/2024 $5.13 $5.13 $5.10 $5.10 24,625
02/08/2024 $5.04 $5.16 $5.07 $5.12 0
01/08/2024 $5.04 $5.10 $5.04 $5.07 0
31/07/2024 $5.04 $5.07 $5.02 $5.04 0
30/07/2024 $5.04 $5.05 $5.01 $5.03 0
29/07/2024 $5.04 $5.05 $5.03 $5.03 10,000
26/07/2024 $5.03 $5.04 $5.02 $5.01 40,000
25/07/2024 $5.02 $5.02 $5.01 $5.01 2,280
24/07/2024 $5.02 $5.02 $5.02 $5.01 2,284
23/07/2024 $5.02 $5.03 $4.99 $5.01 0
22/07/2024 $5.02 $5.02 $4.99 $5.00 0
19/07/2024 $5.02 $5.02 $5.00 $5.00 1,145
18/07/2024 $5.03 $5.04 $5.03 $5.02 9,168
17/07/2024 $5.02 $5.05 $5.00 $5.02 0
16/07/2024 $5.02 $5.02 $5.02 $5.02 2,290
15/07/2024 $5.02 $5.03 $4.99 $5.02 0
12/07/2024 $5.02 $5.02 $5.01 $5.01 9,136
11/07/2024 $4.95 $5.03 $4.96 $5.01 0
10/07/2024 $4.95 $5.01 $4.95 $4.98 0
09/07/2024 $4.95 $4.99 $4.96 $4.97 0
08/07/2024 $4.95 $4.99 $4.96 $4.98 0
05/07/2024 $4.95 $4.99 $4.95 $4.98 0
04/07/2024 $4.95 $4.96 $4.94 $4.95 0
03/07/2024 $4.95 $4.96 $4.95 $4.96 3,444
02/07/2024 $4.95 $4.94 $4.91 $4.93 0
01/07/2024 $4.95 $4.94 $4.91 $4.92 0
28/06/2024 $4.95 $4.97 $4.93 $4.94 0
27/06/2024 $4.95 $4.95 $4.95 $4.95 23,937
26/06/2024 $4.96 $4.95 $4.92 $4.93 0
25/06/2024 $4.96 $4.97 $4.94 $4.95 0
24/06/2024 $4.96 $4.96 $4.95 $4.95 1,138
21/06/2024 $4.96 $4.97 $4.94 $4.95 0
20/06/2024 $4.96 $4.96 $4.93 $4.95 0
19/06/2024 $4.96 $4.97 $4.95 $4.96 0
18/06/2024 $4.96 $4.96 $4.96 $4.96 4,572
17/06/2024 $4.96 $4.96 $4.94 $4.94 8,080
14/06/2024 $4.95 $4.98 $4.95 $4.95 0
13/06/2024 $4.95 $4.98 $4.94 $4.96 0
12/06/2024 $4.95 $4.97 $4.91 $4.96 0

Market data

Select a section