Market data

Select a section

Invesco Markets II Ivz Vrp Shares ETF Acc

(VPAC)
Sector: n/a
$54.65
$0.02 0.04
Last updated: 12:04:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $54.34 $55.46 $53.70 $54.66 0
21/11/2024 $54.34 $55.63 $53.90 $54.66 0
20/11/2024 $54.34 $54.64 $54.34 $54.64 23
19/11/2024 $54.76 $55.53 $54.49 $54.74 0
18/11/2024 $54.76 $54.82 $54.75 $54.74 200
15/11/2024 $54.59 $55.51 $54.50 $54.71 0
14/11/2024 $54.59 $55.44 $54.59 $54.71 0
13/11/2024 $54.59 $55.87 $54.53 $54.53 0
12/11/2024 $54.59 $55.55 $54.44 $54.53 0
11/11/2024 $54.59 $54.69 $54.59 $54.69 171
08/11/2024 $54.56 $56.12 $54.62 $54.88 0
07/11/2024 $54.56 $55.54 $54.49 $54.76 0
06/11/2024 $54.56 $55.67 $53.45 $54.49 0
05/11/2024 $54.56 $55.17 $53.75 $54.49 0
04/11/2024 $54.56 $54.56 $54.45 $54.45 100
01/11/2024 $55.02 $55.33 $53.59 $54.35 0
31/10/2024 $55.02 $55.16 $53.42 $54.31 0
30/10/2024 $55.02 $55.32 $53.58 $54.33 0
29/10/2024 $55.02 $55.51 $53.67 $54.33 0
28/10/2024 $55.02 $55.36 $53.85 $54.51 0
25/10/2024 $55.02 $55.24 $53.67 $54.50 0
24/10/2024 $55.02 $55.03 $54.31 $54.40 700
23/10/2024 $54.39 $55.30 $53.92 $54.40 0
22/10/2024 $54.39 $55.40 $53.71 $54.51 0
21/10/2024 $54.39 $55.44 $53.81 $54.42 0
18/10/2024 $54.39 $55.55 $53.86 $54.69 0
17/10/2024 $54.39 $55.39 $53.84 $54.56 0
16/10/2024 $54.39 $55.41 $53.87 $54.67 0
15/10/2024 $54.39 $55.13 $53.70 $54.47 0
14/10/2024 $54.39 $55.10 $53.41 $54.22 0
11/10/2024 $54.44 $55.21 $53.80 $54.39 0
10/10/2024 $54.44 $55.25 $53.55 $54.32 0
09/10/2024 $54.44 $55.11 $53.66 $54.26 0
08/10/2024 $54.44 $54.45 $54.26 $54.26 327
07/10/2024 $53.99 $54.97 $53.75 $54.26 0
04/10/2024 $53.99 $55.25 $53.39 $54.28 0
03/10/2024 $53.99 $55.17 $53.61 $54.46 0
02/10/2024 $53.99 $55.15 $53.80 $54.50 0
01/10/2024 $53.99 $55.21 $53.86 $54.47 0
30/09/2024 $53.99 $55.14 $53.72 $54.37 0
27/09/2024 $53.99 $55.32 $53.65 $54.51 0
26/09/2024 $53.99 $53.99 $53.99 $53.99 7
25/09/2024 $54.40 $55.18 $53.75 $54.48 0
24/09/2024 $54.40 $55.36 $53.76 $54.49 0
23/09/2024 $54.40 $54.51 $54.40 $54.51 16
20/09/2024 $54.26 $55.22 $53.82 $54.44 0
19/09/2024 $54.26 $55.28 $53.75 $54.10 0
18/09/2024 $54.26 $54.26 $54.11 $54.10 520
17/09/2024 $53.67 $54.85 $53.51 $54.13 0
16/09/2024 $53.67 $54.95 $53.27 $54.08 0
13/09/2024 $53.67 $54.71 $53.28 $53.92 0
12/09/2024 $53.67 $54.76 $53.34 $53.78 0
11/09/2024 $53.67 $54.75 $53.02 $53.76 0
10/09/2024 $53.67 $54.93 $52.89 $53.76 0
09/09/2024 $53.67 $53.97 $53.67 $53.97 8
06/09/2024 $53.67 $54.84 $52.67 $53.71 0
05/09/2024 $53.67 $54.59 $53.02 $53.70 0
04/09/2024 $53.67 $54.31 $52.78 $53.72 0
03/09/2024 $53.67 $54.26 $52.77 $53.50 0
02/09/2024 $53.67 $53.67 $53.52 $53.54 16
30/08/2024 $53.67 $54.38 $52.81 $53.54 0
29/08/2024 $53.67 $53.73 $53.65 $53.65 635
28/08/2024 $53.67 $54.44 $52.65 $53.56 0
27/08/2024 $53.67 $53.67 $53.53 $53.53 390
26/08/2024 $52.99 $54.08 $52.74 $53.33 0
23/08/2024 $52.99 $54.08 $52.74 $53.33 0
22/08/2024 $52.99 $54.08 $52.74 $53.33 0
21/08/2024 $52.99 $54.03 $52.55 $53.35 0
20/08/2024 $52.99 $56.37 $49.71 $53.21 0
19/08/2024 $52.99 $53.72 $52.26 $53.13 0
16/08/2024 $52.99 $54.83 $52.38 $53.13 0
15/08/2024 $52.99 $52.99 $52.90 $52.90 330
14/08/2024 $52.23 $53.59 $52.16 $52.97 0
13/08/2024 $52.23 $53.61 $52.14 $52.88 0
12/08/2024 $52.23 $53.49 $51.99 $52.56 0
09/08/2024 $52.23 $53.41 $51.81 $52.69 0
08/08/2024 $52.23 $53.61 $51.83 $52.63 0
07/08/2024 $52.23 $53.36 $51.88 $52.51 0
06/08/2024 $52.52 $53.06 $51.35 $52.23 0
05/08/2024 $52.52 $52.52 $52.25 $52.25 20
02/08/2024 $52.93 $54.55 $50.58 $52.76 0
01/08/2024 $52.93 $53.14 $52.81 $52.95 0
31/07/2024 $52.93 $53.56 $52.18 $52.88 0
30/07/2024 $52.93 $52.93 $52.81 $52.81 1,150
29/07/2024 $52.93 $53.66 $52.05 $52.76 0
26/07/2024 $52.93 $53.69 $52.12 $52.83 0
25/07/2024 $52.93 $53.68 $52.05 $52.83 0
24/07/2024 $52.93 $53.71 $51.90 $52.81 0
23/07/2024 $52.93 $52.93 $52.76 $52.76 120
22/07/2024 $53.04 $56.21 $52.18 $52.80 0
19/07/2024 $53.04 $54.17 $51.31 $52.69 0
18/07/2024 $53.04 $53.04 $52.60 $52.60 10
17/07/2024 $53.02 $53.58 $52.22 $52.81 0
16/07/2024 $53.02 $54.11 $52.09 $52.94 0
15/07/2024 $53.02 $53.03 $52.91 $52.91 121
12/07/2024 $52.28 $53.10 $52.99 $52.99 121
11/07/2024 $52.28 $53.64 $52.00 $52.87 0
10/07/2024 $52.28 $55.87 $52.00 $52.64 0
09/07/2024 $52.28 $53.61 $51.94 $52.56 0
08/07/2024 $52.28 $53.38 $52.07 $52.69 0
05/07/2024 $52.28 $53.46 $51.86 $52.66 0
04/07/2024 $52.28 $53.41 $51.75 $52.60 0
03/07/2024 $52.28 $53.53 $51.77 $52.74 0
02/07/2024 $52.28 $53.20 $51.64 $52.52 0
01/07/2024 $52.28 $53.44 $51.68 $52.42 0
28/06/2024 $52.28 $53.25 $51.67 $52.52 0
27/06/2024 $52.28 $53.31 $51.42 $52.51 0
26/06/2024 $52.28 $53.27 $51.69 $52.47 0
25/06/2024 $52.28 $53.36 $51.93 $52.56 0
24/06/2024 $52.28 $53.26 $51.72 $52.61 0
21/06/2024 $52.28 $54.61 $50.77 $52.50 0
20/06/2024 $52.28 $53.28 $52.03 $52.41 0
19/06/2024 $52.28 $53.12 $51.52 $52.44 0
18/06/2024 $52.28 $52.54 $52.50 $52.49 600
17/06/2024 $52.28 $53.01 $51.55 $52.31 0
14/06/2024 $52.28 $53.25 $51.73 $52.40 0
13/06/2024 $52.28 $53.38 $51.67 $52.28 0
12/06/2024 $52.28 $53.27 $50.98 $52.43 0
11/06/2024 $52.28 $53.81 $50.26 $52.21 0
10/06/2024 $52.28 $52.86 $51.71 $52.24 0
07/06/2024 $52.28 $52.96 $51.30 $52.24 0
06/06/2024 $52.28 $52.96 $51.68 $52.29 0
05/06/2024 $52.28 $52.83 $51.98 $52.25 0
04/06/2024 $52.28 $52.52 $52.04 $52.28 0
03/06/2024 $52.28 $52.33 $51.94 $52.22 0
31/05/2024 $52.28 $52.28 $52.16 $52.16 2,167
30/05/2024 $51.99 $52.35 $51.82 $52.21 0
29/05/2024 $51.99 $51.99 $51.93 $51.92 8
28/05/2024 $50.81 $52.40 $52.11 $52.13 0
27/05/2024 $50.81 $52.31 $51.89 $52.17 0

Market data

Select a section