Invesco Markets II Ivz Vrp Shares ETF Acc

(VPAC)
Sector: n/a
$54.77
$0.04 0.06
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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