Market data

Select a section

Invesco Markets II Ivz Preferred Shares ETF Acc

(PRAC)
Sector: n/a
$45.84
$-0.15 -0.32
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $45.99 $46.08 $45.82 $45.84 1,981
16/01/2025 $45.95 $45.98 $45.95 $45.54 160
15/01/2025 $45.60 $45.60 $45.40 $45.54 1,445
14/01/2025 $44.74 $44.74 $44.56 $44.72 221
13/01/2025 $44.60 $44.78 $44.41 $44.41 2,148
10/01/2025 $45.46 $46.64 $44.66 $45.17 0
09/01/2025 $45.46 $45.65 $45.46 $45.54 148
08/01/2025 $45.95 $45.96 $45.76 $45.76 1,915
07/01/2025 $46.58 $46.60 $46.09 $46.12 4,846
06/01/2025 $46.97 $46.97 $46.60 $46.60 1,228
03/01/2025 $46.43 $46.46 $46.24 $46.46 2,663
02/01/2025 $45.82 $45.94 $45.82 $45.94 1,030
01/01/2025 $45.49 $45.66 $45.48 $45.59 330
31/12/2024 $45.49 $45.66 $45.48 $45.59 330
30/12/2024 $45.19 $45.21 $45.01 $45.10 2,606
27/12/2024 $45.47 $45.52 $45.09 $45.23 36,435
26/12/2024 $45.69 $45.69 $45.60 $45.60 411
25/12/2024 $45.69 $45.69 $45.60 $45.60 411
24/12/2024 $45.69 $45.69 $45.60 $45.60 411
23/12/2024 $45.94 $45.94 $45.70 $45.70 820
20/12/2024 $45.29 $46.00 $45.29 $45.82 11,573
19/12/2024 $45.94 $45.94 $45.62 $45.62 390
18/12/2024 $46.29 $46.35 $46.10 $46.10 7,738
17/12/2024 $46.09 $46.32 $45.95 $46.15 12,023
16/12/2024 $46.39 $46.46 $46.12 $46.26 5,443
13/12/2024 $46.44 $46.51 $46.37 $46.41 735
12/12/2024 $46.85 $46.92 $46.71 $46.92 1,012
11/12/2024 $46.77 $46.95 $46.75 $46.91 2,864
10/12/2024 $46.92 $46.77 $46.61 $46.77 3,553
09/12/2024 $46.92 $47.03 $46.92 $46.93 3,317
06/12/2024 $47.15 $47.15 $46.98 $46.97 532
05/12/2024 $46.64 $47.04 $46.64 $47.04 878
04/12/2024 $46.96 $47.01 $46.53 $46.88 8,364
03/12/2024 $47.06 $47.10 $46.85 $46.90 1,585
02/12/2024 $47.11 $47.43 $47.11 $47.43 5,173
29/11/2024 $46.93 $47.29 $46.93 $47.28 1,360
28/11/2024 $47.01 $47.01 $46.95 $46.94 7
27/11/2024 $47.30 $47.54 $46.24 $46.90 109
26/11/2024 $47.30 $47.30 $46.84 $46.87 255
25/11/2024 $47.20 $47.43 $47.20 $47.31 212
22/11/2024 $46.65 $47.59 $46.27 $46.79 0
21/11/2024 $46.65 $46.94 $46.65 $46.44 2,389
20/11/2024 $46.90 $46.90 $46.44 $46.44 5,496
19/11/2024 $47.01 $47.03 $46.80 $46.89 714
18/11/2024 $47.02 $47.26 $46.93 $47.13 1,975
15/11/2024 $47.12 $47.13 $47.08 $47.40 3
14/11/2024 $47.33 $47.40 $47.33 $47.40 734
13/11/2024 $47.13 $47.61 $47.13 $47.60 2,044
12/11/2024 $48.47 $48.47 $47.61 $47.69 3,630
11/11/2024 $48.29 $48.29 $48.12 $48.15 1,001
08/11/2024 $48.13 $48.27 $48.13 $48.26 1,407
07/11/2024 $47.82 $47.82 $47.63 $47.77 163
06/11/2024 $48.62 $48.62 $47.71 $47.71 2,672
05/11/2024 $47.68 $47.78 $47.68 $47.78 51
04/11/2024 $47.27 $47.58 $47.26 $47.35 941
01/11/2024 $47.55 $48.19 $46.39 $47.31 0
31/10/2024 $47.55 $47.69 $47.32 $47.69 1,895
30/10/2024 $47.48 $47.90 $47.48 $47.82 446
29/10/2024 $47.80 $47.80 $47.27 $47.47 170
28/10/2024 $47.81 $48.01 $47.79 $47.79 340
25/10/2024 $47.74 $48.14 $47.74 $47.97 471
24/10/2024 $48.07 $48.07 $47.77 $48.03 883
23/10/2024 $48.25 $48.25 $48.03 $48.03 1,770
22/10/2024 $48.36 $48.36 $47.99 $48.24 1,505
21/10/2024 $48.64 $48.64 $48.20 $48.20 405
18/10/2024 $48.79 $48.79 $48.67 $48.67 1,907
17/10/2024 $48.80 $49.05 $48.68 $49.04 8,917
16/10/2024 $48.98 $48.98 $48.76 $48.81 277
15/10/2024 $48.55 $48.60 $48.55 $48.60 2,743
14/10/2024 $48.36 $48.36 $48.24 $48.28 496
11/10/2024 $47.85 $48.01 $47.85 $48.01 149
10/10/2024 $48.34 $48.34 $47.89 $48.01 1,701
09/10/2024 $48.21 $48.29 $47.92 $48.17 1,383
08/10/2024 $47.78 $48.04 $47.78 $47.92 1,780
07/10/2024 $48.14 $49.17 $47.76 $47.90 8,163
04/10/2024 $48.35 $48.83 $48.19 $48.19 2,644
03/10/2024 $48.37 $48.65 $48.37 $48.47 2,892
02/10/2024 $48.14 $48.30 $48.14 $48.29 20
01/10/2024 $48.11 $48.19 $48.11 $48.19 315
30/09/2024 $48.56 $48.56 $48.47 $48.47 415
27/09/2024 $48.56 $48.69 $48.56 $48.69 665
26/09/2024 $48.92 $48.94 $48.71 $48.71 395
25/09/2024 $48.74 $48.99 $48.55 $48.65 610
24/09/2024 $48.51 $48.60 $48.41 $48.58 1,060
23/09/2024 $48.33 $48.89 $48.33 $48.75 539
20/09/2024 $48.40 $48.73 $48.40 $48.63 15,909
19/09/2024 $48.26 $49.28 $47.91 $48.27 828
18/09/2024 $48.20 $48.98 $47.75 $48.27 0
17/09/2024 $48.20 $48.44 $48.20 $48.44 1
16/09/2024 $48.07 $48.17 $47.81 $48.13 1,747
13/09/2024 $48.06 $48.08 $48.00 $47.69 3,100
12/09/2024 $47.74 $47.92 $47.69 $47.59 2,660
11/09/2024 $47.61 $47.64 $47.53 $47.50 373
10/09/2024 $47.34 $47.50 $47.34 $47.50 164
09/09/2024 $47.43 $47.48 $47.20 $47.40 4,891
06/09/2024 $47.23 $47.84 $46.65 $47.21 0
05/09/2024 $47.23 $47.23 $47.13 $47.13 95
04/09/2024 $46.80 $46.85 $46.80 $46.85 70
03/09/2024 $46.56 $46.61 $46.27 $46.50 1,010
02/09/2024 $46.52 $46.62 $46.52 $46.85 587
30/08/2024 $47.08 $47.08 $46.86 $46.85 4,247
29/08/2024 $46.95 $46.96 $46.92 $46.92 660
28/08/2024 $46.78 $46.84 $46.56 $46.73 2,439
27/08/2024 $46.78 $46.78 $46.54 $46.61 1,050
26/08/2024 $46.57 $46.57 $46.38 $46.38 790
23/08/2024 $46.57 $46.57 $46.38 $46.38 790
22/08/2024 $46.57 $46.57 $46.38 $46.38 790
21/08/2024 $46.36 $46.42 $46.36 $46.42 907
20/08/2024 $46.18 $46.18 $46.13 $46.13 45
19/08/2024 $46.07 $46.12 $46.07 $46.10 290
16/08/2024 $45.94 $46.07 $45.87 $45.60 8,655
15/08/2024 $45.94 $45.98 $45.60 $45.60 429
14/08/2024 $45.47 $45.55 $45.47 $45.55 9,808
13/08/2024 $45.14 $45.27 $45.14 $45.26 5,000
12/08/2024 $45.44 $45.51 $45.09 $45.14 8,320
09/08/2024 $45.30 $45.41 $45.20 $45.20 29,990
08/08/2024 $45.33 $45.33 $45.19 $45.29 503
07/08/2024 $44.76 $45.96 $44.76 $45.31 0
06/08/2024 $44.88 $45.51 $44.04 $44.76 130
05/08/2024 $44.88 $44.88 $44.52 $44.81 1,102
02/08/2024 $45.21 $45.45 $44.96 $44.96 1,322
01/08/2024 $44.87 $45.16 $44.86 $44.99 3,430
31/07/2024 $44.92 $45.17 $44.92 $45.17 371
30/07/2024 $44.83 $45.19 $44.83 $45.07 974
29/07/2024 $45.39 $45.39 $44.87 $45.00 646
26/07/2024 $44.83 $45.90 $44.45 $44.96 0
25/07/2024 $44.83 $45.07 $44.83 $44.96 1,725
24/07/2024 $45.08 $45.15 $45.05 $45.04 2,217
23/07/2024 $45.23 $45.49 $45.23 $45.29 100
22/07/2024 $45.47 $45.50 $45.45 $45.45 245
19/07/2024 $45.13 $45.39 $45.13 $45.39 575
18/07/2024 $45.55 $45.58 $45.21 $45.21 937

Market data

Select a section