Market data

Select a section

Invesco Markets II IVZ Variable Rate Preferred Shares ETF

(VRPS)
Sector: n/a
$39.86
$-0.02 -0.05
Last updated: 08:51:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $39.97 $39.88 $39.78 $39.88 0
16/07/2025 $39.97 $41.80 $37.50 $39.88 0
15/07/2025 $39.97 $40.18 $39.83 $39.83 2,756
14/07/2025 $39.97 $40.00 $39.90 $39.90 2,156
11/07/2025 $39.77 $39.98 $39.89 $39.88 0
10/07/2025 $39.77 $39.97 $39.83 $39.97 0
09/07/2025 $39.77 $40.73 $37.55 $39.91 0
08/07/2025 $39.77 $40.77 $38.15 $39.84 0
07/07/2025 $39.77 $39.90 $39.62 $39.81 2,519
04/07/2025 $39.77 $39.92 $39.77 $39.81 384
03/07/2025 $39.89 $40.01 $39.87 $40.01 1,334
02/07/2025 $39.64 $40.55 $39.30 $39.96 0
01/07/2025 $39.64 $39.96 $39.81 $39.90 1
30/06/2025 $39.64 $39.93 $39.64 $39.70 503
27/06/2025 $39.60 $39.74 $39.73 $39.73 0
26/06/2025 $39.60 $39.91 $39.60 $39.72 19,433
25/06/2025 $39.54 $40.49 $38.96 $39.61 0
24/06/2025 $39.54 $39.69 $39.68 $39.68 0
23/06/2025 $39.54 $39.76 $39.56 $39.61 0
20/06/2025 $39.54 $39.61 $39.53 $39.60 11
19/06/2025 $39.54 $39.52 $39.43 $39.43 0
18/06/2025 $39.54 $39.67 $39.49 $39.49 27
17/06/2025 $39.51 $39.52 $39.50 $39.52 75
16/06/2025 $39.82 $39.61 $39.44 $39.44 0
13/06/2025 $39.82 $39.45 $38.94 $39.44 0
12/06/2025 $39.82 $39.48 $39.45 $39.44 0
11/06/2025 $39.82 $39.94 $39.92 $39.92 0
10/06/2025 $39.82 $40.77 $39.17 $39.94 0
09/06/2025 $39.82 $40.08 $39.91 $39.93 0
06/06/2025 $39.82 $39.93 $39.86 $39.86 0
05/06/2025 $39.82 $41.77 $38.00 $39.85 0
04/06/2025 $39.82 $41.16 $39.78 $39.78 36
03/06/2025 $39.75 $40.57 $39.19 $39.82 0
02/06/2025 $39.75 $39.70 $39.69 $39.69 0
30/05/2025 $39.75 $39.79 $39.69 $39.69 1
29/05/2025 $39.75 $40.07 $39.72 $39.72 0
28/05/2025 $39.75 $40.24 $38.76 $39.62 0
27/05/2025 $39.75 $39.87 $39.65 $39.65 0
26/05/2025 $39.75 $39.88 $39.58 $39.58 0
23/05/2025 $39.75 $39.88 $39.58 $39.58 0
22/05/2025 $39.75 $40.29 $38.99 $39.56 0
21/05/2025 $39.75 $40.50 $39.47 $39.67 0
20/05/2025 $39.75 $39.77 $39.65 $39.65 0
19/05/2025 $39.75 $39.89 $39.69 $39.69 0
16/05/2025 $39.75 $39.75 $39.63 $39.63 25
15/05/2025 $39.61 $39.80 $39.62 $39.62 0
14/05/2025 $39.61 $39.70 $39.63 $39.63 0
13/05/2025 $39.61 $39.61 $39.59 $39.59 12,656
12/05/2025 $39.35 $39.52 $39.51 $39.51 0
09/05/2025 $39.35 $39.28 $39.20 $39.28 382
08/05/2025 $39.35 $39.56 $39.32 $39.31 1,862
07/05/2025 $39.28 $39.31 $39.21 $39.21 0
06/05/2025 $39.28 $39.38 $39.15 $39.15 0
05/05/2025 $39.28 $39.24 $39.14 $39.14 0
02/05/2025 $39.28 $39.24 $39.14 $39.14 0
01/05/2025 $39.28 $39.24 $39.21 $39.21 0
30/04/2025 $39.28 $39.32 $39.10 $39.11 1
29/04/2025 $39.28 $39.45 $39.11 $39.11 0
28/04/2025 $39.28 $39.49 $39.09 $39.09 0
25/04/2025 $39.28 $39.56 $39.11 $39.10 1
24/04/2025 $39.28 $39.40 $39.13 $39.13 1
23/04/2025 $39.28 $39.29 $39.08 $39.08 14,773
22/04/2025 $39.01 $39.03 $38.62 $38.89 7,846
21/04/2025 $38.85 $38.94 $38.78 $38.78 49
18/04/2025 $38.85 $38.94 $38.78 $38.78 49
17/04/2025 $38.85 $38.94 $38.78 $38.78 49
16/04/2025 $38.81 $39.48 $38.56 $38.69 0
15/04/2025 $38.81 $39.04 $38.61 $38.61 0
14/04/2025 $38.81 $39.00 $38.03 $38.68 207
11/04/2025 $38.81 $38.50 $38.30 $38.30 0
10/04/2025 $38.81 $38.81 $38.11 $38.31 392
09/04/2025 $39.28 $38.95 $38.62 $38.62 0
08/04/2025 $39.28 $39.63 $37.89 $38.76 0
07/04/2025 $39.28 $39.28 $38.74 $38.74 4,637
04/04/2025 $39.15 $40.50 $38.87 $38.87 0
03/04/2025 $39.15 $39.62 $38.78 $39.62 5,971
02/04/2025 $39.58 $40.36 $38.93 $39.53 0
01/04/2025 $39.58 $39.66 $39.57 $39.57 0
31/03/2025 $39.58 $39.73 $39.52 $39.52 1
28/03/2025 $39.58 $39.68 $39.54 $39.54 0
27/03/2025 $39.58 $39.66 $39.56 $39.56 0
26/03/2025 $39.58 $40.50 $39.07 $39.49 0
25/03/2025 $39.58 $39.67 $39.49 $39.65 1,050
24/03/2025 $39.58 $39.74 $39.67 $39.67 0
21/03/2025 $39.58 $40.40 $39.11 $39.55 0
20/03/2025 $39.58 $39.76 $39.50 $39.50 0
19/03/2025 $39.58 $39.52 $39.49 $39.49 0
18/03/2025 $39.58 $40.22 $38.86 $39.38 0
17/03/2025 $39.58 $39.40 $39.37 $39.37 0
14/03/2025 $39.58 $39.41 $39.41 $39.41 0
13/03/2025 $39.58 $39.58 $39.38 $39.38 100
12/03/2025 $39.81 $39.81 $39.81 $39.81 160
11/03/2025 $40.12 $40.00 $39.93 $39.93 0
10/03/2025 $40.12 $40.16 $39.93 $39.93 0
07/03/2025 $40.12 $40.89 $39.24 $39.99 0
06/03/2025 $40.12 $40.89 $39.43 $39.98 0
05/03/2025 $40.12 $40.96 $39.19 $40.00 0
04/03/2025 $40.12 $40.16 $39.93 $39.93 0
03/03/2025 $40.12 $41.03 $39.38 $40.06 0
28/02/2025 $40.12 $40.17 $40.09 $40.09 0
27/02/2025 $40.12 $40.02 $40.02 $40.02 0
26/02/2025 $40.12 $40.58 $39.64 $40.05 0
25/02/2025 $40.12 $40.58 $39.50 $39.98 0
24/02/2025 $40.12 $40.33 $40.00 $40.00 125
21/02/2025 $39.93 $40.14 $39.98 $39.98 0
20/02/2025 $39.93 $40.06 $39.93 $39.93 0
19/02/2025 $39.93 $40.06 $39.89 $39.96 2,501
18/02/2025 $39.58 $40.07 $39.99 $39.99 0
17/02/2025 $39.58 $40.06 $40.03 $40.03 0
14/02/2025 $39.58 $40.01 $40.00 $40.01 0
13/02/2025 $39.58 $39.96 $39.95 $39.95 0
12/02/2025 $39.58 $39.98 $39.78 $39.78 0
11/02/2025 $39.58 $39.98 $39.94 $39.94 1
10/02/2025 $39.58 $39.96 $39.93 $39.93 0
07/02/2025 $39.58 $40.08 $39.83 $39.83 0
06/02/2025 $39.58 $40.65 $39.50 $40.08 0
05/02/2025 $39.58 $40.08 $39.91 $40.08 0
04/02/2025 $39.58 $40.58 $39.28 $39.88 0
03/02/2025 $39.58 $39.88 $39.73 $39.88 0
31/01/2025 $39.58 $40.14 $39.89 $39.89 0
30/01/2025 $39.58 $39.95 $39.95 $39.95 0
29/01/2025 $39.58 $39.93 $39.78 $39.78 0
28/01/2025 $39.58 $39.76 $39.72 $39.72 0
27/01/2025 $39.58 $39.69 $39.50 $39.69 1,407
24/01/2025 $39.32 $39.79 $39.76 $39.79 0
23/01/2025 $39.32 $39.68 $39.66 $39.66 0
22/01/2025 $39.32 $39.74 $39.58 $39.58 0
21/01/2025 $39.32 $39.77 $39.61 $39.76 0
20/01/2025 $39.32 $39.62 $39.57 $39.57 0

Market data

Select a section