Market data

Select a section

Invesco Markets II Invesco US Municipal Bond Ucits ETF Dist

(MUNI)
Sector: n/a
$31.47
$-0.01 -0.03
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $31.54 $32.51 $31.09 $31.47 0
16/01/2025 $31.54 $32.61 $31.00 $31.33 0
15/01/2025 $31.54 $31.63 $31.21 $31.33 7,157
14/01/2025 $31.21 $32.55 $30.74 $31.12 0
13/01/2025 $31.21 $31.33 $31.06 $31.06 3
10/01/2025 $31.25 $32.42 $30.69 $31.16 0
09/01/2025 $31.25 $31.80 $31.12 $31.11 2
08/01/2025 $31.40 $32.59 $30.80 $31.26 0
07/01/2025 $31.40 $31.40 $31.16 $31.20 350
06/01/2025 $31.34 $31.42 $31.26 $31.41 1,475
03/01/2025 $31.45 $32.58 $31.14 $31.49 0
02/01/2025 $31.45 $31.57 $31.45 $31.51 36
01/01/2025 $31.42 $32.54 $31.18 $31.56 0
31/12/2024 $31.42 $32.54 $31.18 $31.56 0
30/12/2024 $31.42 $31.53 $31.32 $31.53 2
27/12/2024 $31.57 $31.91 $31.43 $31.43 2
26/12/2024 $31.90 $31.83 $31.07 $31.39 0
25/12/2024 $31.90 $31.83 $31.07 $31.39 0
24/12/2024 $31.90 $31.83 $31.07 $31.39 0
23/12/2024 $31.90 $31.93 $31.13 $31.47 0
20/12/2024 $31.90 $32.49 $31.07 $31.58 0
19/12/2024 $31.90 $32.34 $31.13 $31.54 0
18/12/2024 $31.90 $32.88 $31.40 $31.87 4,229
17/12/2024 $31.90 $31.90 $31.86 $31.86 106
16/12/2024 $31.71 $31.93 $31.71 $31.79 287
13/12/2024 $32.64 $32.92 $31.60 $31.92 0
12/12/2024 $32.64 $33.08 $31.78 $32.19 0
11/12/2024 $32.64 $33.34 $32.46 $32.72 0
10/12/2024 $32.64 $33.16 $32.53 $32.70 0
09/12/2024 $32.64 $33.37 $32.60 $32.79 0
06/12/2024 $32.64 $33.40 $32.46 $32.86 0
05/12/2024 $32.64 $33.19 $32.56 $32.76 0
04/12/2024 $32.64 $32.71 $32.64 $32.71 11
03/12/2024 $32.74 $33.22 $32.40 $32.67 0
02/12/2024 $32.74 $33.31 $32.38 $32.75 0
29/11/2024 $32.74 $32.74 $32.65 $32.65 65
28/11/2024 $32.47 $32.98 $32.17 $32.58 0
27/11/2024 $32.47 $33.21 $32.21 $32.54 0
26/11/2024 $32.47 $33.15 $32.00 $32.38 0
25/11/2024 $32.47 $32.47 $32.37 $32.37 115
22/11/2024 $32.59 $33.02 $31.70 $32.13 0
21/11/2024 $32.59 $33.00 $31.85 $32.16 0
20/11/2024 $32.59 $32.98 $31.66 $32.16 0
19/11/2024 $32.59 $32.59 $32.10 $32.14 361
18/11/2024 $31.91 $32.95 $31.68 $32.02 0
15/11/2024 $31.91 $32.55 $31.69 $32.06 0
14/11/2024 $31.91 $32.83 $31.61 $32.06 0
13/11/2024 $31.91 $32.99 $31.76 $32.04 0
12/11/2024 $31.91 $32.84 $31.90 $32.12 0
11/11/2024 $31.91 $33.05 $31.70 $32.17 0
08/11/2024 $31.91 $32.22 $32.20 $32.22 4
07/11/2024 $31.91 $32.75 $31.59 $32.14 0
06/11/2024 $31.91 $32.05 $31.90 $31.97 28
05/11/2024 $32.33 $32.13 $31.99 $32.06 10
04/11/2024 $32.33 $32.81 $31.91 $32.14 0
01/11/2024 $32.33 $33.04 $31.82 $32.10 0
31/10/2024 $32.33 $32.18 $32.01 $32.18 1
30/10/2024 $32.33 $32.33 $32.17 $32.17 1
29/10/2024 $32.59 $32.96 $31.78 $32.01 0
28/10/2024 $32.59 $32.59 $32.06 $32.11 190
25/10/2024 $32.44 $32.44 $32.30 $32.30 1,250
24/10/2024 $32.43 $33.11 $31.88 $32.24 0
23/10/2024 $32.43 $32.24 $32.17 $32.24 2
22/10/2024 $32.43 $32.43 $32.30 $32.29 616
21/10/2024 $32.58 $33.21 $32.09 $32.40 0
18/10/2024 $32.58 $33.16 $32.23 $32.61 0
17/10/2024 $32.58 $33.09 $32.23 $32.58 0
16/10/2024 $32.58 $33.27 $32.82 $32.82 0
15/10/2024 $32.58 $33.03 $32.17 $32.66 0
14/10/2024 $32.58 $33.21 $32.16 $32.45 0
11/10/2024 $33.20 $33.18 $32.07 $32.58 0
10/10/2024 $33.20 $33.25 $32.39 $32.63 0
09/10/2024 $33.20 $33.07 $32.34 $32.58 0
08/10/2024 $33.20 $33.10 $32.20 $32.67 0
07/10/2024 $33.20 $33.31 $32.39 $32.67 0
04/10/2024 $33.20 $33.49 $32.38 $32.76 0
03/10/2024 $33.20 $33.51 $32.48 $33.06 0
02/10/2024 $33.20 $33.20 $33.16 $33.16 73
01/10/2024 $32.41 $33.59 $32.60 $33.27 0
30/09/2024 $32.41 $33.48 $32.57 $33.01 0
27/09/2024 $32.41 $33.10 $33.03 $33.03 1
26/09/2024 $32.41 $32.41 $32.41 $32.40 310
25/09/2024 $33.39 $33.51 $32.74 $32.99 0
24/09/2024 $33.39 $33.45 $32.79 $33.11 0
23/09/2024 $33.39 $33.51 $32.77 $33.03 0
20/09/2024 $33.39 $33.49 $32.77 $33.02 0
19/09/2024 $33.39 $33.49 $32.71 $33.15 0
18/09/2024 $33.39 $33.51 $33.00 $33.23 0
17/09/2024 $33.39 $33.64 $33.22 $33.33 0
16/09/2024 $33.39 $33.44 $33.20 $33.33 0
13/09/2024 $33.39 $33.39 $33.29 $33.22 119
12/09/2024 $33.35 $33.35 $33.22 $33.98 100
11/09/2024 $33.98 $33.98 $33.98 $33.64 52
10/09/2024 $33.09 $33.95 $33.43 $33.64 0
09/09/2024 $33.09 $33.53 $33.51 $33.51 0
06/09/2024 $33.09 $34.01 $32.93 $33.60 0
05/09/2024 $33.09 $33.74 $33.20 $33.34 0
04/09/2024 $33.09 $33.68 $32.82 $33.24 0
03/09/2024 $33.09 $33.66 $32.60 $33.09 0
02/09/2024 $33.09 $33.32 $32.76 $33.03 0
30/08/2024 $33.09 $33.50 $32.75 $33.03 0
29/08/2024 $33.09 $33.33 $32.94 $32.96 176
28/08/2024 $32.97 $33.21 $32.72 $33.10 0
27/08/2024 $32.97 $33.00 $32.78 $33.00 1
26/08/2024 $32.97 $33.13 $32.99 $32.99 0
23/08/2024 $32.97 $33.13 $32.99 $32.99 0
22/08/2024 $32.97 $33.13 $32.99 $32.99 0
21/08/2024 $32.97 $33.54 $32.71 $33.14 0
20/08/2024 $32.97 $33.14 $32.52 $33.04 0
19/08/2024 $32.97 $33.32 $32.49 $32.89 0
16/08/2024 $32.97 $33.02 $32.65 $32.73 0
15/08/2024 $32.97 $33.10 $32.59 $32.73 0
14/08/2024 $32.97 $33.20 $32.97 $32.97 0
13/08/2024 $32.97 $33.06 $32.36 $32.90 0
12/08/2024 $32.97 $33.13 $32.12 $32.77 0
09/08/2024 $32.97 $33.10 $32.23 $32.72 0
08/08/2024 $32.97 $33.17 $32.41 $32.55 0
07/08/2024 $32.97 $33.28 $32.38 $32.72 0
06/08/2024 $32.30 $33.32 $32.30 $32.97 0
05/08/2024 $32.30 $33.11 $33.08 $33.11 8
02/08/2024 $32.30 $33.54 $32.23 $33.10 0
01/08/2024 $32.30 $32.58 $32.55 $32.58 3
31/07/2024 $32.30 $32.37 $32.30 $32.37 168
30/07/2024 $32.05 $32.80 $31.78 $32.21 0
29/07/2024 $32.05 $32.71 $32.07 $32.19 0
26/07/2024 $32.05 $32.09 $32.07 $32.06 0
25/07/2024 $32.05 $32.35 $31.72 $32.06 0
24/07/2024 $32.05 $32.09 $31.95 $32.09 6,150
23/07/2024 $32.26 $32.26 $32.14 $32.13 18
22/07/2024 $31.59 $32.51 $32.01 $32.11 0
19/07/2024 $31.59 $32.64 $31.98 $32.11 0
18/07/2024 $31.59 $32.75 $32.13 $32.28 0

Market data

Select a section