Select a section

SEARCH

Invesco Markets II Ivz Vrp Shares ETF Acc

(VPAC)

Sector: n/a

$53.71

$0.01 0.01

Last updated: 16:38:39

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$53.76	$54.88	$53.28	$53.71	0
10/04/2025	$53.76	$55.09	$52.94	$53.71	0
09/04/2025	$53.76	$54.88	$53.05	$53.92	0
08/04/2025	$53.76	$54.36	$53.76	$54.35	2
07/04/2025	$54.57	$55.09	$53.12	$54.15	0
04/04/2025	$54.57	$54.57	$54.51	$54.51	572
03/04/2025	$55.30	$56.21	$54.31	$54.97	0
02/04/2025	$55.30	$55.43	$55.30	$55.43	120
01/04/2025	$55.49	$56.23	$54.67	$55.44	0
31/03/2025	$55.49	$55.49	$55.32	$55.42	40
28/03/2025	$55.65	$55.65	$55.38	$55.38	2
27/03/2025	$55.27	$56.23	$54.58	$55.42	0
26/03/2025	$55.27	$56.32	$54.82	$55.34	0
25/03/2025	$55.27	$56.27	$54.88	$55.54	0
24/03/2025	$55.27	$56.31	$54.65	$55.58	0
21/03/2025	$55.27	$56.17	$54.58	$55.47	0
20/03/2025	$55.27	$56.15	$54.45	$55.37	0
19/03/2025	$55.27	$55.36	$55.27	$55.35	91
18/03/2025	$55.29	$55.97	$54.39	$55.23	0
17/03/2025	$55.29	$56.16	$54.45	$55.19	0
14/03/2025	$55.29	$56.04	$53.92	$55.21	0
13/03/2025	$55.29	$56.34	$54.40	$55.18	0
12/03/2025	$55.29	$55.33	$55.28	$55.33	390
11/03/2025	$55.46	$55.46	$55.32	$55.32	56
10/03/2025	$55.67	$56.25	$54.90	$55.35	0
07/03/2025	$55.67	$56.31	$54.61	$55.44	0
06/03/2025	$55.67	$56.17	$54.59	$55.49	0
05/03/2025	$55.67	$56.22	$54.61	$55.51	0
04/03/2025	$55.67	$56.45	$54.88	$55.32	0
03/03/2025	$55.67	$56.21	$54.80	$55.50	0
28/02/2025	$55.67	$55.67	$55.60	$55.60	90
27/02/2025	$55.41	$56.35	$54.83	$55.47	0
26/02/2025	$55.41	$56.33	$55.25	$55.51	0
25/02/2025	$55.41	$56.41	$54.59	$55.42	0
24/02/2025	$55.41	$56.17	$54.62	$55.41	0
21/02/2025	$55.41	$56.27	$54.55	$55.40	0
20/02/2025	$55.41	$56.35	$54.70	$55.36	0
19/02/2025	$55.41	$56.11	$54.49	$55.38	0
18/02/2025	$55.41	$56.26	$54.67	$55.34	0
17/02/2025	$55.41	$56.29	$54.41	$55.42	0
14/02/2025	$55.41	$56.22	$54.43	$55.42	0
13/02/2025	$55.41	$56.19	$54.34	$55.34	0
12/02/2025	$55.41	$55.97	$54.24	$55.10	0
11/02/2025	$55.41	$56.41	$54.36	$55.21	0
10/02/2025	$55.41	$56.14	$54.42	$55.22	0
07/02/2025	$55.41	$56.29	$54.18	$55.08	0
06/02/2025	$55.41	$56.12	$54.52	$55.47	0
05/02/2025	$55.41	$56.39	$54.46	$55.47	0
04/02/2025	$55.41	$56.02	$54.30	$55.13	0
03/02/2025	$55.41	$55.92	$54.07	$55.13	0
31/01/2025	$55.41	$55.41	$55.41	$55.41	560
30/01/2025	$55.16	$55.31	$55.16	$55.31	650
29/01/2025	$55.23	$55.23	$55.07	$55.07	1,500
28/01/2025	$54.80	$56.18	$54.11	$54.96	0
27/01/2025	$54.80	$56.27	$53.83	$54.94	0
24/01/2025	$54.80	$55.01	$54.80	$55.01	120
23/01/2025	$54.75	$55.80	$53.92	$54.85	0
22/01/2025	$54.75	$55.78	$53.75	$54.77	0
21/01/2025	$54.75	$56.18	$53.79	$54.99	0
20/01/2025	$54.75	$55.65	$54.05	$54.76	0
17/01/2025	$54.75	$55.53	$53.89	$54.77	0
16/01/2025	$54.75	$55.46	$53.60	$54.80	0
15/01/2025	$54.75	$55.68	$53.87	$54.80	0
14/01/2025	$54.75	$55.45	$53.59	$54.35	0
13/01/2025	$54.75	$55.31	$53.49	$54.30	0
10/01/2025	$54.75	$54.75	$54.36	$54.36	231
09/01/2025	$55.09	$55.60	$53.90	$54.72	0
08/01/2025	$55.09	$55.66	$53.96	$54.81	0
07/01/2025	$55.09	$55.09	$55.03	$55.03	404
06/01/2025	$55.00	$55.01	$54.94	$54.94	19
03/01/2025	$54.81	$55.61	$54.05	$54.88	0
02/01/2025	$54.81	$55.05	$54.54	$54.92	0
01/01/2025	$54.81	$54.93	$54.72	$54.92	0
31/12/2024	$54.81	$54.93	$54.72	$54.92	0
30/12/2024	$54.81	$54.81	$54.71	$54.72	153
27/12/2024	$54.75	$54.86	$54.48	$54.71	0
26/12/2024	$54.75	$54.78	$54.63	$54.73	0
25/12/2024	$54.75	$54.78	$54.63	$54.73	0
24/12/2024	$54.75	$54.78	$54.63	$54.73	0
23/12/2024	$54.75	$54.75	$54.73	$54.72	25
20/12/2024	$54.92	$54.93	$54.85	$54.85	220
19/12/2024	$54.93	$54.93	$54.62	$54.62	904
18/12/2024	$55.05	$55.37	$54.99	$55.17	0
17/12/2024	$55.05	$55.26	$54.81	$55.10	0
16/12/2024	$55.05	$55.16	$55.00	$55.00	25,961
13/12/2024	$55.19	$55.19	$55.01	$55.01	56
12/12/2024	$55.10	$55.87	$54.87	$55.06	0
11/12/2024	$55.10	$55.83	$54.48	$55.06	0
10/12/2024	$55.10	$55.10	$55.00	$55.00	106
09/12/2024	$54.34	$55.72	$54.21	$54.96	0
06/12/2024	$54.34	$55.70	$54.11	$54.90	0
05/12/2024	$54.34	$55.64	$54.70	$54.96	0
04/12/2024	$54.34	$55.61	$53.94	$54.94	0
03/12/2024	$54.34	$55.55	$54.16	$54.88	0
02/12/2024	$54.34	$55.67	$54.09	$54.94	0
29/11/2024	$54.34	$55.62	$54.27	$54.88	0
28/11/2024	$54.34	$55.48	$54.01	$54.81	0
27/11/2024	$54.34	$55.60	$54.09	$54.76	0
26/11/2024	$54.34	$55.89	$54.12	$54.62	0
25/11/2024	$54.34	$55.37	$54.03	$54.81	0
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