Market data

Select a section

Invesco Markets II Invesco US Municipal Bond Ucits ETF Dist

(MUNI)
Sector: n/a
$32.21
$0.11 0.33
Last updated: 12:06:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $31.59 $32.72 $31.73 $32.24 0
16/07/2024 $31.59 $32.55 $31.58 $32.10 0
15/07/2024 $31.59 $32.23 $31.89 $32.07 0
12/07/2024 $31.59 $32.47 $31.92 $32.11 0
11/07/2024 $31.59 $32.16 $31.85 $32.16 0
10/07/2024 $31.59 $32.26 $31.74 $31.84 0
09/07/2024 $31.59 $32.26 $31.70 $31.78 0
08/07/2024 $31.59 $32.25 $31.36 $31.83 0
05/07/2024 $31.59 $31.87 $31.59 $31.86 240
04/07/2024 $31.76 $31.76 $31.59 $31.58 1,200
03/07/2024 $31.58 $31.91 $31.70 $31.69 1
02/07/2024 $31.58 $31.58 $31.44 $31.44 149
01/07/2024 $32.25 $32.02 $31.11 $31.43 0
28/06/2024 $32.25 $32.27 $31.28 $31.76 0
27/06/2024 $32.25 $32.20 $31.60 $31.88 0
26/06/2024 $32.25 $32.04 $31.86 $31.86 0
25/06/2024 $32.25 $32.44 $31.53 $31.97 0
24/06/2024 $32.25 $32.25 $32.25 $32.25 173
21/06/2024 $31.82 $32.17 $31.49 $31.92 0
20/06/2024 $31.82 $32.45 $31.47 $31.98 0
19/06/2024 $31.82 $32.23 $31.90 $32.06 0
18/06/2024 $31.82 $32.33 $31.45 $32.03 0
17/06/2024 $31.82 $31.82 $31.82 $31.82 240
14/06/2024 $31.62 $32.44 $31.58 $32.06 0
13/06/2024 $31.62 $32.37 $31.42 $31.98 0
12/06/2024 $31.62 $32.68 $31.67 $32.33 0
11/06/2024 $31.62 $32.31 $31.76 $31.91 0
10/06/2024 $31.62 $32.26 $31.51 $31.88 0
07/06/2024 $31.62 $32.41 $31.39 $31.99 0
06/06/2024 $31.62 $32.60 $32.08 $32.25 0
05/06/2024 $31.62 $32.34 $31.98 $32.24 0
04/06/2024 $31.62 $32.23 $31.83 $32.10 0
03/06/2024 $31.62 $32.04 $31.56 $31.90 0
31/05/2024 $31.62 $31.80 $31.44 $31.73 0
30/05/2024 $31.62 $31.68 $31.39 $31.64 0
29/05/2024 $31.62 $31.76 $31.44 $31.50 0
28/05/2024 $31.62 $32.00 $31.71 $31.76 0
27/05/2024 $31.62 $31.95 $31.64 $31.80 0

Market data

Select a section