Invesco Markets II Ivz Bulletshares 2028 Usd Corp Bond Acc

(BS8A)
Sector: n/a
$5.58
$-0.00 -0.05
Last updated: 08:14:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $5.59 $5.59 $5.58 $5.58 2,400
09/07/2025 $5.58 $5.58 $5.57 $5.58 0
08/07/2025 $5.58 $5.58 $5.57 $5.57 0
07/07/2025 $5.58 $5.59 $5.57 $5.58 60,350
04/07/2025 $5.57 $5.59 $5.58 $5.58 0
03/07/2025 $5.57 $5.60 $5.58 $5.58 0
02/07/2025 $5.57 $5.59 $5.58 $5.59 0
01/07/2025 $5.57 $5.67 $5.52 $5.58 0
30/06/2025 $5.57 $5.59 $5.58 $5.58 0
27/06/2025 $5.57 $5.59 $5.57 $5.58 0
26/06/2025 $5.57 $5.58 $5.57 $5.58 0
25/06/2025 $5.57 $5.58 $5.57 $5.57 0
24/06/2025 $5.57 $5.58 $5.57 $5.58 3,500
23/06/2025 $5.53 $5.57 $5.55 $5.56 0
20/06/2025 $5.53 $5.56 $5.54 $5.55 0
19/06/2025 $5.53 $5.56 $5.55 $5.55 0
18/06/2025 $5.53 $5.62 $5.49 $5.55 0
17/06/2025 $5.53 $5.56 $5.54 $5.55 0
16/06/2025 $5.53 $5.55 $5.54 $5.55 0
13/06/2025 $5.53 $5.56 $5.54 $5.54 0
12/06/2025 $5.53 $5.56 $5.54 $5.55 0
11/06/2025 $5.53 $5.55 $5.52 $5.54 0
10/06/2025 $5.53 $5.54 $5.53 $5.53 0
09/06/2025 $5.53 $5.54 $5.52 $5.53 0
06/06/2025 $5.53 $5.55 $5.53 $5.53 0
05/06/2025 $5.53 $5.56 $5.54 $5.54 0
04/06/2025 $5.53 $5.56 $5.53 $5.55 0
03/06/2025 $5.53 $5.55 $5.54 $5.54 0
02/06/2025 $5.53 $5.54 $5.53 $5.54 0
30/05/2025 $5.53 $5.53 $5.53 $5.53 300
29/05/2025 $5.52 $5.53 $5.51 $5.53 0
28/05/2025 $5.52 $5.53 $5.52 $5.52 0
27/05/2025 $5.52 $5.53 $5.51 $5.53 0
26/05/2025 $5.52 $5.53 $5.51 $5.52 0
23/05/2025 $5.52 $5.53 $5.51 $5.52 0
22/05/2025 $5.52 $5.54 $5.52 $5.52 8,500
21/05/2025 $5.53 $5.53 $5.51 $5.52 0
20/05/2025 $5.53 $5.53 $5.52 $5.52 5,500
19/05/2025 $5.50 $5.52 $5.50 $5.51 0
16/05/2025 $5.50 $5.53 $5.51 $5.52 0
15/05/2025 $5.50 $5.51 $5.50 $5.51 22,000
14/05/2025 $5.51 $5.51 $5.50 $5.50 0
13/05/2025 $5.51 $5.52 $5.51 $5.51 9,000
12/05/2025 $5.52 $5.51 $5.50 $5.51 0
09/05/2025 $5.52 $5.52 $5.51 $5.51 6,981
08/05/2025 $5.52 $5.52 $5.50 $5.51 0
07/05/2025 $5.52 $5.52 $5.51 $5.51 0
06/05/2025 $5.52 $5.52 $5.51 $5.51 0
05/05/2025 $5.52 $5.53 $5.51 $5.51 0
02/05/2025 $5.52 $5.53 $5.51 $5.51 0
01/05/2025 $5.52 $5.54 $5.51 $5.52 0
30/04/2025 $5.52 $5.54 $5.51 $5.53 0
29/04/2025 $5.52 $5.53 $5.52 $5.53 181
28/04/2025 $5.48 $5.52 $5.51 $5.52 0
25/04/2025 $5.48 $5.51 $5.49 $5.51 0
24/04/2025 $5.48 $5.50 $5.48 $5.50 0
23/04/2025 $5.48 $5.50 $5.47 $5.49 0
22/04/2025 $5.48 $5.49 $5.48 $5.49 2,000
21/04/2025 $5.46 $5.50 $5.47 $5.49 0
18/04/2025 $5.46 $5.50 $5.47 $5.49 0
17/04/2025 $5.46 $5.50 $5.47 $5.49 0
16/04/2025 $5.46 $5.49 $5.46 $5.49 0
15/04/2025 $5.46 $5.47 $5.46 $5.47 48,082
14/04/2025 $5.49 $5.47 $5.43 $5.46 0
11/04/2025 $5.49 $5.49 $5.42 $5.43 0
10/04/2025 $5.49 $5.49 $5.44 $5.47 0
09/04/2025 $5.49 $5.48 $5.42 $5.44 0
08/04/2025 $5.49 $5.49 $5.47 $5.47 0
07/04/2025 $5.49 $5.53 $5.48 $5.49 0
04/04/2025 $5.49 $5.53 $5.51 $5.51 0
03/04/2025 $5.49 $5.52 $5.49 $5.51 0
02/04/2025 $5.49 $5.49 $5.49 $5.49 4,500
01/04/2025 $5.45 $5.51 $5.49 $5.50 0
31/03/2025 $5.45 $5.50 $5.48 $5.49 0
28/03/2025 $5.45 $5.49 $5.46 $5.48 0
27/03/2025 $5.45 $5.48 $5.46 $5.47 0
26/03/2025 $5.45 $5.49 $5.46 $5.47 0
25/03/2025 $5.45 $5.49 $5.45 $5.47 0
24/03/2025 $5.45 $5.49 $5.44 $5.47 0
21/03/2025 $5.45 $5.49 $5.47 $5.48 0
20/03/2025 $5.45 $5.50 $5.45 $5.48 0
19/03/2025 $5.45 $5.46 $5.45 $5.46 20,145
18/03/2025 $5.45 $5.47 $5.44 $5.46 0
17/03/2025 $5.45 $5.46 $5.45 $5.46 2,000
14/03/2025 $5.48 $5.48 $5.43 $5.46 0
13/03/2025 $5.48 $5.47 $5.44 $5.45 0
12/03/2025 $5.48 $5.48 $5.44 $5.45 0
11/03/2025 $5.48 $5.48 $5.46 $5.46 9,140
10/03/2025 $5.47 $5.47 $5.47 $5.47 4,500
07/03/2025 $5.47 $5.49 $5.44 $5.47 0
06/03/2025 $5.47 $5.47 $5.46 $5.46 3,300
05/03/2025 $5.48 $5.49 $5.45 $5.48 0
04/03/2025 $5.48 $5.48 $5.47 $5.47 119,193
03/03/2025 $5.47 $5.47 $5.47 $5.47 20,188
28/02/2025 $5.42 $5.48 $5.44 $5.46 0
27/02/2025 $5.42 $5.47 $5.42 $5.45 0
26/02/2025 $5.42 $5.46 $5.43 $5.45 0
25/02/2025 $5.42 $5.47 $5.42 $5.45 0
24/02/2025 $5.42 $5.45 $5.42 $5.44 0
21/02/2025 $5.42 $5.45 $5.42 $5.43 0
20/02/2025 $5.42 $5.44 $5.42 $5.42 0
19/02/2025 $5.42 $5.42 $5.42 $5.42 552
18/02/2025 $5.42 $5.43 $5.41 $5.42 7,200
17/02/2025 $5.42 $5.43 $5.42 $5.42 3,690
14/02/2025 $5.38 $5.44 $5.39 $5.42 0
13/02/2025 $5.38 $5.42 $5.39 $5.41 0
12/02/2025 $5.38 $5.39 $5.38 $5.39 42,284
11/02/2025 $5.40 $5.41 $5.40 $5.40 19,800
10/02/2025 $5.41 $5.44 $5.41 $5.41 6,240
07/02/2025 $5.41 $5.43 $5.39 $5.40 0
06/02/2025 $5.41 $5.41 $5.41 $5.41 1,009
05/02/2025 $5.41 $5.44 $5.40 $5.41 0
04/02/2025 $5.41 $5.42 $5.41 $5.41 5,500
03/02/2025 $5.40 $5.45 $5.40 $5.41 24,047
31/01/2025 $5.41 $5.41 $5.41 $5.41 2,024
30/01/2025 $5.41 $5.41 $5.40 $5.41 6,609
29/01/2025 $5.39 $5.43 $5.40 $5.40 0
28/01/2025 $5.39 $5.43 $5.39 $5.40 0
27/01/2025 $5.39 $5.40 $5.39 $5.40 1,500
24/01/2025 $5.38 $5.42 $5.38 $5.39 0
23/01/2025 $5.38 $5.40 $5.37 $5.39 0
22/01/2025 $5.38 $5.39 $5.38 $5.38 52,400
21/01/2025 $5.38 $5.42 $5.37 $5.39 0
20/01/2025 $5.38 $5.38 $5.38 $5.38 1,003
17/01/2025 $5.39 $5.39 $5.39 $5.39 7,435
16/01/2025 $5.39 $5.40 $5.38 $5.38 13,935
15/01/2025 $5.36 $5.38 $5.36 $5.38 15,110
14/01/2025 $5.36 $5.36 $5.35 $5.35 23,584
13/01/2025 $5.35 $5.36 $5.35 $5.35 6,505