Quantcast

Invesco Zacks Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$21.1
*  
0.04
0.19%
Get CVY Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading CVY now


Community Rating:
View:    CVY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.05 21.2104 20.90 21.10 9,908
11/15/2018 21.06 21.2104 20.9 21.1 9,908
11/14/2018 21.32 21.3969 21.0921 21.14 30,877
11/13/2018 21.26 21.4329 21.19 21.19 10,109
11/12/2018 21.4 21.4188 21.18 21.18 15,713
11/09/2018 21.39 21.46 21.32 21.42 20,118
11/08/2018 21.47 21.6189 21.4601 21.51 27,449
11/07/2018 21.45 21.56 21.373 21.5 20,877
11/06/2018 21.16 21.3 21.1401 21.29 28,109
11/05/2018 21.01 21.27 21.01 21.18 30,272
11/02/2018 21.14 21.15 20.9 20.95 13,072
11/01/2018 20.77 21.0884 20.77 21 110,488
10/31/2018 20.94 20.94 20.71 20.71 27,335
10/30/2018 20.54 20.79 20.54 20.79 34,454
10/29/2018 20.76 20.8928 20.395 20.59 81,973
10/26/2018 20.6 20.707 20.4 20.6 39,418
10/25/2018 20.62 20.87 20.6 20.87 25,088
10/24/2018 20.92 20.937 20.46 20.46 29,238
10/23/2018 20.82 20.984 20.63 20.87 29,530
10/22/2018 21.28 21.28 21.07 21.07 16,306
10/19/2018 21.2637 21.3252 21.19 21.25 10,080
10/18/2018 21.39 21.51 21.14 21.14 11,659
10/17/2018 21.52 21.56 21.2957 21.45 26,654
10/16/2018 21.3 21.5 21.18 21.46 23,712
10/15/2018 21.11 21.255 21.11 21.23 14,283
10/12/2018 21.43 21.43 21.0174 21.2 65,015
10/11/2018 21.49 21.49 21.03 21.03 39,040
10/10/2018 21.87 21.89 21.45 21.45 24,398
10/09/2018 21.93 21.9751 21.87 21.9 44,964
10/08/2018 21.86 22.07 21.86 21.99 37,311
10/05/2018 21.96 22.0139 21.78 21.85 16,475
10/04/2018 22.1 22.13 21.8813 21.9301 15,108
10/03/2018 22.04 22.25 22.04 22.16 18,622
10/02/2018 22.12 22.208 22.05 22.06 76,781
10/01/2018 22.16 22.2699 22.13 22.13 37,061
09/28/2018 22.13 22.18 22.046 22.18 7,142
09/27/2018 22.21 22.23 22.05 22.19 40,617
09/26/2018 22.29 22.33 22.2 22.23 16,519
09/25/2018 22.4 22.42 22.2462 22.2751 11,225
09/24/2018 22.55 22.55 22.3 22.39 11,485
09/21/2018 22.75 22.7902 22.72 22.72 6,464
09/20/2018 22.56 22.78 22.56 22.7 16,694
09/19/2018 22.44 22.6899 22.44 22.52 10,601
09/18/2018 22.48 22.61 22.47 22.53 19,046
09/17/2018 22.49 22.58 22.44 22.55 21,986
09/14/2018 22.48 22.5055 22.411 22.4975 16,510
09/13/2018 22.52 22.52 22.43 22.45 47,728
09/12/2018 22.32 22.4952 22.32 22.4401 18,198
09/11/2018 22.31 22.4509 22.3 22.38 13,181
09/10/2018 22.34 22.57 22.34 22.51 17,000
09/07/2018 22.4726 22.4726 22.31 22.325 37,456
09/06/2018 22.6174 22.6174 22.45 22.4755 10,304
09/05/2018 22.52 22.63 22.52 22.63 38,048
09/04/2018 22.52 22.61 22.5173 22.57 38,329
08/31/2018 22.52 22.66 22.52 22.65 96,172
08/30/2018 22.74 22.74 22.64 22.7 15,555
08/29/2018 22.74 22.84 22.661 22.76 38,122
08/28/2018 22.82 22.8223 22.7212 22.73 12,949
08/27/2018 22.79 22.8384 22.73 22.75 25,535
08/24/2018 22.75 22.79 22.68 22.68 73,480
08/23/2018 22.72 22.79 22.65 22.77 19,151
08/22/2018 22.76 22.7936 22.6901 22.71 20,491
08/21/2018 22.75 22.84 22.7246 22.8 30,973
08/20/2018 22.58 22.75 22.58 22.64 15,217
08/17/2018 22.4101 22.6 22.4101 22.55 38,369
08/16/2018 22.35 22.5 22.32 22.4156 34,480
08/15/2018 22.2 22.2989 22.16 22.19 8,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio