Market data

Select a section

Invesco Markets II IVZ Variable Rate Preferred Shares ETF

(VRPS)
Sector: n/a
$39.98
$0.05 0.13
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $39.32 $39.61 $39.54 $39.54 0
16/01/2025 $39.32 $39.69 $39.56 $39.63 0
15/01/2025 $39.32 $39.64 $39.40 $39.63 7
14/01/2025 $39.32 $39.46 $39.31 $39.31 3
13/01/2025 $39.59 $39.32 $39.15 $39.20 1
10/01/2025 $39.59 $39.60 $39.25 $39.24 2,531
09/01/2025 $39.48 $39.62 $38.92 $39.51 0
08/01/2025 $39.48 $39.85 $39.49 $39.53 0
07/01/2025 $39.48 $39.75 $39.58 $39.58 0
06/01/2025 $39.48 $39.72 $38.99 $39.64 0
03/01/2025 $39.48 $40.26 $39.12 $39.69 0
02/01/2025 $39.48 $39.75 $39.64 $39.64 0
01/01/2025 $39.48 $39.65 $39.50 $39.65 0
31/12/2024 $39.48 $39.65 $39.50 $39.65 0
30/12/2024 $39.48 $40.09 $38.81 $39.49 0
27/12/2024 $39.48 $39.64 $39.48 $39.49 63
26/12/2024 $39.51 $39.57 $39.44 $39.51 0
25/12/2024 $39.51 $39.57 $39.44 $39.51 0
24/12/2024 $39.51 $39.57 $39.44 $39.51 0
23/12/2024 $39.51 $40.04 $38.93 $39.56 0
20/12/2024 $39.51 $39.64 $39.51 $39.64 120
19/12/2024 $39.83 $40.27 $38.90 $39.48 0
18/12/2024 $39.83 $40.36 $39.33 $39.84 0
17/12/2024 $39.83 $39.84 $39.79 $39.79 174
16/12/2024 $39.81 $40.20 $39.11 $39.70 0
13/12/2024 $39.81 $39.83 $39.51 $39.51 308
12/12/2024 $40.45 $40.45 $39.19 $39.77 0
11/12/2024 $40.45 $40.45 $40.45 $40.45 105
10/12/2024 $40.32 $40.86 $39.73 $40.15 0
09/12/2024 $40.32 $40.78 $40.00 $40.18 0
06/12/2024 $40.32 $40.32 $40.15 $40.15 100
05/12/2024 $40.06 $40.75 $39.56 $40.15 0
04/12/2024 $40.06 $40.70 $39.52 $40.14 0
03/12/2024 $40.06 $40.69 $39.59 $40.13 0
02/12/2024 $40.06 $40.66 $39.62 $40.10 0
29/11/2024 $40.06 $40.26 $40.13 $40.13 1
28/11/2024 $40.06 $40.53 $39.50 $40.06 0
27/11/2024 $40.06 $40.58 $39.49 $39.97 0
26/11/2024 $40.06 $40.52 $39.38 $39.89 0
25/11/2024 $40.06 $40.05 $40.01 $40.01 2
22/11/2024 $40.06 $40.13 $39.91 $39.97 28
21/11/2024 $40.00 $40.00 $39.97 $39.97 10
20/11/2024 $39.88 $40.36 $39.32 $39.76 0
19/11/2024 $39.88 $40.50 $39.34 $40.08 0
18/11/2024 $39.88 $40.55 $39.42 $40.08 0
15/11/2024 $39.88 $40.48 $39.26 $40.00 0
14/11/2024 $39.88 $40.51 $39.50 $40.00 0
13/11/2024 $39.88 $40.71 $39.36 $40.04 0
12/11/2024 $39.88 $40.61 $39.28 $39.87 0
11/11/2024 $39.88 $40.70 $39.31 $40.03 0
08/11/2024 $39.88 $40.82 $39.43 $40.13 0
07/11/2024 $39.88 $40.60 $39.37 $40.04 0
06/11/2024 $39.88 $40.26 $39.88 $39.88 0
05/11/2024 $39.88 $40.44 $39.11 $39.85 0
04/11/2024 $39.88 $39.89 $39.82 $39.82 503
01/11/2024 $39.57 $40.50 $39.18 $39.71 0
31/10/2024 $39.57 $40.35 $39.09 $39.67 0
30/10/2024 $39.57 $40.46 $39.08 $39.63 0
29/10/2024 $39.57 $40.30 $39.12 $39.63 0
28/10/2024 $39.57 $40.39 $39.28 $39.86 0
25/10/2024 $39.57 $40.34 $39.19 $39.76 0
24/10/2024 $39.57 $39.70 $39.45 $39.85 35,609
23/10/2024 $39.90 $40.34 $39.34 $39.85 0
22/10/2024 $39.90 $39.90 $39.86 $39.85 186
21/10/2024 $40.03 $40.62 $39.21 $39.80 0
18/10/2024 $40.03 $40.51 $39.33 $40.05 0
17/10/2024 $40.03 $40.59 $39.21 $39.96 0
16/10/2024 $40.03 $40.04 $39.96 $39.96 504
15/10/2024 $39.69 $40.36 $39.09 $39.72 0
14/10/2024 $39.69 $40.40 $39.11 $39.57 0
11/10/2024 $39.66 $40.28 $39.07 $39.69 0
10/10/2024 $39.66 $40.44 $39.03 $39.61 0
09/10/2024 $39.66 $40.27 $38.92 $39.66 0
08/10/2024 $39.66 $40.25 $39.11 $39.61 0
07/10/2024 $39.66 $40.14 $39.14 $39.63 0
04/10/2024 $39.66 $39.87 $39.64 $39.64 1,256
03/10/2024 $39.66 $40.50 $39.16 $39.79 0
02/10/2024 $39.66 $39.80 $39.66 $39.80 70
01/10/2024 $39.68 $40.34 $39.07 $39.73 0
30/09/2024 $39.68 $39.88 $39.67 $39.67 1
27/09/2024 $39.68 $40.51 $39.21 $39.78 0
26/09/2024 $39.68 $40.40 $39.39 $39.75 0
25/09/2024 $39.68 $40.32 $39.16 $39.80 0
24/09/2024 $39.68 $39.81 $39.68 $39.81 1,006
23/09/2024 $39.71 $40.49 $39.48 $39.90 0
20/09/2024 $39.71 $40.29 $39.24 $39.79 0
19/09/2024 $39.71 $39.91 $39.86 $39.85 0
18/09/2024 $39.71 $39.71 $39.62 $39.62 884
17/09/2024 $39.84 $39.84 $39.61 $39.61 2
16/09/2024 $39.84 $40.00 $38.88 $39.57 0
13/09/2024 $39.84 $40.03 $38.91 $39.42 0
12/09/2024 $39.84 $40.08 $38.95 $39.83 0
11/09/2024 $39.84 $40.52 $39.18 $39.92 0
10/09/2024 $39.84 $40.47 $39.41 $39.92 0
09/09/2024 $39.84 $40.46 $39.34 $39.94 0
06/09/2024 $39.84 $39.84 $39.77 $39.76 810
05/09/2024 $39.70 $39.86 $39.79 $39.78 754
04/09/2024 $39.70 $40.38 $39.02 $39.78 630
03/09/2024 $39.70 $40.21 $39.29 $39.66 0
02/09/2024 $39.70 $40.34 $39.27 $39.64 0
30/08/2024 $39.70 $40.37 $39.37 $39.64 0
29/08/2024 $39.70 $40.19 $39.15 $39.68 0
28/08/2024 $39.70 $40.36 $39.13 $39.62 0
27/08/2024 $39.70 $39.70 $39.63 $39.63 1,646
26/08/2024 $39.32 $39.62 $39.40 $39.44 0
23/08/2024 $39.32 $39.62 $39.40 $39.44 0
22/08/2024 $39.32 $39.62 $39.40 $39.44 0

Market data

Select a section