Invesco Markets II Ivz Bulletshares 2027 Usd Corp Bond Acc

(BS7A)
Sector: n/a
$5.41
$-0.01 -0.14
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $5.42 $5.42 $5.39 $5.41 0
11/11/2024 $5.42 $5.42 $5.42 $5.41 1
08/11/2024 $5.41 $5.44 $5.41 $5.42 0
07/11/2024 $5.41 $5.43 $5.39 $5.42 0
06/11/2024 $5.41 $5.41 $5.40 $5.40 1,063
05/11/2024 $5.41 $5.41 $5.40 $5.40 1,060
04/11/2024 $5.43 $5.43 $5.39 $5.41 0
01/11/2024 $5.43 $5.43 $5.38 $5.40 0
31/10/2024 $5.43 $5.42 $5.38 $5.40 0
30/10/2024 $5.43 $5.43 $5.39 $5.41 0
29/10/2024 $5.43 $5.42 $5.38 $5.41 0
28/10/2024 $5.43 $5.42 $5.39 $5.41 0
25/10/2024 $5.43 $5.44 $5.40 $5.42 0
24/10/2024 $5.43 $5.44 $5.39 $5.41 0
23/10/2024 $5.43 $5.43 $5.39 $5.41 0
22/10/2024 $5.43 $5.43 $5.39 $5.42 0
21/10/2024 $5.43 $5.44 $5.40 $5.42 0
18/10/2024 $5.43 $5.45 $5.41 $5.43 0
17/10/2024 $5.43 $5.45 $5.41 $5.43 0
16/10/2024 $5.43 $5.45 $5.41 $5.44 0
15/10/2024 $5.43 $5.45 $5.41 $5.43 0
14/10/2024 $5.43 $5.44 $5.40 $5.43 0
11/10/2024 $5.42 $5.43 $5.42 $5.43 2,120
10/10/2024 $5.44 $5.44 $5.40 $5.43 0
09/10/2024 $5.44 $5.44 $5.40 $5.42 0
08/10/2024 $5.44 $5.43 $5.40 $5.42 0
07/10/2024 $5.44 $5.44 $5.39 $5.42 0
04/10/2024 $5.44 $5.44 $5.42 $5.42 366
03/10/2024 $5.45 $5.47 $5.44 $5.45 0
02/10/2024 $5.45 $5.47 $5.44 $5.45 0
01/10/2024 $5.45 $5.47 $5.43 $5.45 0
30/09/2024 $5.45 $5.47 $5.43 $5.45 0
27/09/2024 $5.45 $5.47 $5.43 $5.46 0
26/09/2024 $5.45 $5.48 $5.44 $5.45 0
25/09/2024 $5.45 $5.48 $5.43 $5.46 0
24/09/2024 $5.45 $5.47 $5.44 $5.46 0
23/09/2024 $5.45 $5.47 $5.43 $5.45 0
20/09/2024 $5.45 $5.47 $5.44 $5.45 0
19/09/2024 $5.45 $5.47 $5.45 $5.46 45,805
18/09/2024 $5.44 $5.46 $5.42 $5.44 0
17/09/2024 $5.44 $5.47 $5.42 $5.45 0
16/09/2024 $5.44 $5.47 $5.43 $5.45 0
13/09/2024 $5.44 $5.45 $5.44 $5.43 5,000
12/09/2024 $5.42 $5.45 $5.41 $5.43 0
11/09/2024 $5.42 $5.46 $5.42 $5.44 0
10/09/2024 $5.42 $5.45 $5.41 $5.44 0
09/09/2024 $5.42 $5.44 $5.41 $5.43 0
06/09/2024 $5.42 $5.45 $5.41 $5.44 0
05/09/2024 $5.42 $5.42 $5.42 $5.42 2,162
04/09/2024 $5.34 $5.42 $5.39 $5.41 0
03/09/2024 $5.34 $5.42 $5.38 $5.40 0
02/09/2024 $5.34 $5.41 $5.37 $5.40 0
30/08/2024 $5.34 $5.41 $5.37 $5.40 0
29/08/2024 $5.34 $5.42 $5.38 $5.40 0
28/08/2024 $5.34 $5.41 $5.38 $5.40 0
27/08/2024 $5.34 $5.41 $5.37 $5.40 0
26/08/2024 $5.34 $5.40 $5.37 $5.38 0
23/08/2024 $5.34 $5.40 $5.37 $5.38 0
22/08/2024 $5.34 $5.40 $5.37 $5.38 0
21/08/2024 $5.34 $5.40 $5.36 $5.39 0
20/08/2024 $5.34 $5.39 $5.36 $5.38 0
19/08/2024 $5.34 $5.39 $5.35 $5.37 0
16/08/2024 $5.34 $5.38 $5.34 $5.36 0
15/08/2024 $5.34 $5.39 $5.34 $5.36 0
14/08/2024 $5.34 $5.39 $5.35 $5.38 0
13/08/2024 $5.34 $5.38 $5.34 $5.37 0
12/08/2024 $5.34 $5.37 $5.34 $5.36 0
09/08/2024 $5.34 $5.37 $5.33 $5.36 0
08/08/2024 $5.34 $5.35 $5.34 $5.35 10,000
07/08/2024 $5.36 $5.37 $5.33 $5.35 0
06/08/2024 $5.38 $5.38 $5.33 $5.36 0
05/08/2024 $5.38 $5.40 $5.34 $5.36 0
02/08/2024 $5.38 $5.38 $5.37 $5.37 7,126
01/08/2024 $5.33 $5.35 $5.31 $5.34 0
31/07/2024 $5.33 $5.33 $5.32 $5.32 4,000
30/07/2024 $5.29 $5.34 $5.29 $5.32 0
29/07/2024 $5.29 $5.33 $5.29 $5.32 0
26/07/2024 $5.29 $5.33 $5.29 $5.31 0
25/07/2024 $5.29 $5.34 $5.29 $5.31 0
24/07/2024 $5.29 $5.34 $5.28 $5.31 0
23/07/2024 $5.29 $5.33 $5.28 $5.31 0
22/07/2024 $5.29 $5.32 $5.28 $5.30 0
19/07/2024 $5.29 $5.32 $5.28 $5.30 0
18/07/2024 $5.29 $5.33 $5.29 $5.31 0
17/07/2024 $5.29 $5.31 $5.31 $5.31 131,900
16/07/2024 $5.29 $5.33 $5.28 $5.31 0
15/07/2024 $5.29 $5.32 $5.28 $5.31 0
12/07/2024 $5.29 $5.30 $5.29 $5.30 2,154
11/07/2024 $5.25 $5.31 $5.27 $5.30 0
10/07/2024 $5.25 $5.29 $5.27 $5.28 0
09/07/2024 $5.25 $5.29 $5.26 $5.27 0
08/07/2024 $5.25 $5.29 $5.27 $5.28 0
05/07/2024 $5.25 $5.29 $5.26 $5.28 0
04/07/2024 $5.25 $5.28 $5.25 $5.26 0
03/07/2024 $5.25 $5.28 $5.24 $5.26 0
02/07/2024 $5.25 $5.27 $5.24 $5.25 0
01/07/2024 $5.25 $5.26 $5.23 $5.24 0
28/06/2024 $5.25 $5.27 $5.25 $5.26 0
27/06/2024 $5.25 $5.27 $5.25 $5.26 0
26/06/2024 $5.25 $5.27 $5.25 $5.25 0
25/06/2024 $5.25 $5.27 $5.26 $5.26 0
24/06/2024 $5.25 $5.26 $5.26 $5.26 37,000
21/06/2024 $5.25 $5.27 $5.25 $5.26 0
20/06/2024 $5.25 $5.27 $5.25 $5.25 0
19/06/2024 $5.25 $5.27 $5.25 $5.26 0
18/06/2024 $5.25 $5.26 $5.25 $5.26 2,146
17/06/2024 $5.24 $5.27 $5.24 $5.25 0
14/06/2024 $5.24 $5.27 $5.24 $5.25 0
13/06/2024 $5.24 $5.28 $5.24 $5.26 0
12/06/2024 $5.24 $5.27 $5.23 $5.26 0