Market data

Select a section

Invesco Markets II IVZ Variable Rate Preferred Shares ETF

(VRPS)
Sector: n/a
$39.85
$0.23 0.59
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $39.32 $40.13 $38.88 $39.50 0
20/08/2024 $39.32 $39.90 $39.18 $39.40 0
19/08/2024 $39.32 $39.77 $39.13 $39.47 0
16/08/2024 $39.32 $39.47 $39.32 $39.47 859
15/08/2024 $39.27 $39.28 $39.20 $39.25 143
14/08/2024 $39.06 $39.17 $39.06 $39.17 50
13/08/2024 $38.99 $39.63 $38.85 $39.15 0
12/08/2024 $38.99 $39.64 $38.35 $38.92 0
09/08/2024 $38.99 $39.60 $38.38 $39.01 0
08/08/2024 $38.99 $38.99 $38.98 $38.97 1,029
07/08/2024 $38.67 $39.01 $38.88 $38.88 517
06/08/2024 $38.76 $39.42 $38.04 $38.67 0
05/08/2024 $38.76 $38.76 $38.66 $38.74 1,724
02/08/2024 $39.16 $39.22 $39.06 $39.06 1
01/08/2024 $39.16 $39.40 $39.21 $39.21 1
31/07/2024 $39.16 $39.87 $38.69 $39.15 0
30/07/2024 $39.16 $39.81 $38.40 $39.11 0
29/07/2024 $39.16 $39.31 $39.06 $39.06 767
26/07/2024 $39.16 $39.76 $38.37 $39.11 0
25/07/2024 $39.16 $39.71 $38.45 $39.11 0
24/07/2024 $39.16 $39.77 $38.31 $39.06 0
23/07/2024 $39.16 $39.53 $38.60 $39.06 0
22/07/2024 $39.16 $39.21 $39.09 $39.09 0
19/07/2024 $39.16 $39.68 $38.95 $39.01 0
18/07/2024 $39.16 $39.92 $38.81 $38.96 0
17/07/2024 $39.16 $39.59 $38.93 $39.11 0
16/07/2024 $39.16 $39.76 $38.72 $39.21 0
15/07/2024 $39.16 $39.22 $39.18 $39.17 1,021
12/07/2024 $39.16 $39.24 $39.16 $39.24 51
11/07/2024 $38.93 $39.79 $38.57 $39.14 0
10/07/2024 $38.93 $39.58 $38.50 $38.98 0
09/07/2024 $38.93 $39.69 $38.38 $38.92 0
08/07/2024 $38.93 $39.48 $38.57 $39.01 0
05/07/2024 $38.93 $39.58 $38.87 $38.99 0
04/07/2024 $38.93 $39.47 $38.55 $38.94 0
03/07/2024 $38.93 $39.57 $38.41 $39.05 0
02/07/2024 $38.93 $38.99 $38.76 $38.89 0
01/07/2024 $38.93 $38.99 $38.70 $38.99 212
28/06/2024 $38.82 $38.99 $38.89 $38.88 0
27/06/2024 $38.82 $38.98 $38.88 $38.88 643
26/06/2024 $38.82 $38.86 $38.82 $38.85 99
25/06/2024 $38.87 $39.52 $38.83 $38.91 0
24/06/2024 $38.87 $38.98 $38.95 $38.95 0
21/06/2024 $38.87 $39.52 $38.32 $38.88 0
20/06/2024 $38.87 $39.42 $38.51 $38.81 0
19/06/2024 $38.87 $39.38 $38.73 $38.83 0
18/06/2024 $38.87 $39.35 $38.71 $38.86 0
17/06/2024 $38.87 $38.80 $38.61 $38.73 0
14/06/2024 $38.87 $39.57 $38.71 $38.80 0
13/06/2024 $38.87 $38.87 $38.71 $38.71 77
12/06/2024 $39.25 $39.49 $39.25 $39.49 2,013
11/06/2024 $39.24 $39.16 $38.15 $39.14 0
10/06/2024 $39.24 $39.24 $39.05 $39.15 767
07/06/2024 $39.25 $39.19 $38.37 $39.16 0
06/06/2024 $39.25 $39.25 $39.18 $39.17 715
05/06/2024 $39.53 $39.20 $38.46 $39.17 0
04/06/2024 $39.53 $39.25 $39.18 $39.17 0
03/06/2024 $39.53 $39.61 $38.46 $39.15 0
31/05/2024 $39.53 $39.53 $39.53 $39.53 485
30/05/2024 $39.18 $39.59 $38.91 $39.14 0
29/05/2024 $39.18 $39.57 $38.85 $38.92 0
28/05/2024 $39.18 $39.18 $39.09 $39.09 1,026
27/05/2024 $39.18 $39.60 $38.98 $39.12 0
24/05/2024 $39.18 $39.60 $38.98 $39.12 0
23/05/2024 $39.18 $39.24 $38.98 $38.97 0
22/05/2024 $39.18 $39.71 $39.13 $39.19 0
21/05/2024 $39.18 $39.75 $39.16 $39.23 0
20/05/2024 $39.18 $39.34 $39.12 $39.22 0
17/05/2024 $39.18 $39.21 $39.12 $39.12 0
16/05/2024 $39.18 $39.64 $38.99 $39.10 0
15/05/2024 $39.18 $39.21 $39.10 $39.21 1,283
14/05/2024 $39.00 $39.32 $38.28 $38.98 0
13/05/2024 $39.00 $39.21 $38.97 $38.97 1
10/05/2024 $39.00 $39.00 $38.93 $38.92 51
09/05/2024 $38.80 $38.96 $38.92 $38.92 0
08/05/2024 $38.80 $38.90 $38.80 $38.90 960
07/05/2024 $38.64 $39.45 $38.76 $38.92 0
06/05/2024 $38.64 $39.40 $38.49 $38.76 0
03/05/2024 $38.64 $39.40 $38.49 $38.76 0
02/05/2024 $38.64 $38.64 $38.59 $38.58 649
01/05/2024 $38.68 $38.68 $38.52 $38.52 211
30/04/2024 $38.43 $38.49 $38.31 $38.31 0
29/04/2024 $38.43 $38.91 $38.30 $38.44 0
26/04/2024 $38.43 $38.43 $38.36 $38.36 78
25/04/2024 $38.34 $38.86 $36.79 $38.17 0
24/04/2024 $38.34 $38.85 $38.25 $38.26 0
23/04/2024 $38.34 $38.89 $38.22 $38.46 0
22/04/2024 $38.34 $38.34 $38.25 $38.25 100
19/04/2024 $38.17 $38.77 $38.04 $38.24 0
18/04/2024 $38.17 $38.31 $38.24 $38.24 0
17/04/2024 $38.17 $38.80 $37.67 $38.26 0
16/04/2024 $38.17 $38.42 $38.17 $38.42 292
15/04/2024 $38.50 $38.45 $37.84 $38.23 0
12/04/2024 $38.50 $39.77 $37.40 $38.45 0
11/04/2024 $38.50 $38.60 $38.38 $38.38 0
10/04/2024 $38.50 $38.50 $38.46 $38.46 50
09/04/2024 $38.70 $38.68 $38.56 $38.60 0
08/04/2024 $38.70 $39.14 $38.57 $38.63 0
05/04/2024 $38.70 $39.32 $38.58 $38.67 0
04/04/2024 $38.70 $38.70 $38.69 $38.69 188
03/04/2024 $38.68 $38.75 $38.68 $38.69 1,260
02/04/2024 $38.97 $38.98 $38.57 $38.56 258
01/04/2024 $38.66 $38.74 $38.66 $38.74 1,564
29/03/2024 $38.66 $38.74 $38.66 $38.74 1,564
28/03/2024 $38.66 $38.74 $38.66 $38.74 1,564
27/03/2024 $38.51 $39.36 $38.66 $38.75 0
26/03/2024 $38.51 $39.19 $38.62 $38.62 0
25/03/2024 $38.51 $39.18 $38.10 $38.62 0
22/03/2024 $38.51 $38.69 $38.49 $38.58 980
21/03/2024 $38.70 $38.70 $38.45 $38.64 18
20/03/2024 $38.50 $38.55 $38.48 $38.48 0

Market data

Select a section