Quantcast

Invesco Zacks Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$20.87
*  
0.08
0.38%
Get CVY Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading CVY now


Community Rating:
 
 
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 23-OCT-2018 TO 23-JAN-2019

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 20.78 20.9226 20.71 20.87 11,855
01/23/2019 20.82 20.9226 20.71 20.87 11,855
01/22/2019 20.95 21.0499 20.75 20.79 33,302
01/18/2019 20.97 21.1191 20.8614 21.0504 17,978
01/17/2019 20.7 20.8327 20.61 20.8085 20,164
01/16/2019 20.606 20.7381 20.5771 20.6743 15,694
01/15/2019 20.47 20.54 20.42 20.54 194,789
01/14/2019 20.37 20.5477 20.37 20.52 305,696
01/11/2019 20.5284 20.5375 20.3712 20.47 165,405
01/10/2019 20.35 20.51 20.2941 20.43 18,792
01/09/2019 20.43 20.5091 20.35 20.41 31,404
01/08/2019 20.21 20.33 20.11 20.24 51,188
01/07/2019 19.88 20.23 19.88 20.05 21,284
01/04/2019 19.47 19.88 19.401 19.79 39,818
01/03/2019 19.41 19.4555 19.18 19.36 14,453
01/02/2019 18.89 19.4926 18.88 19.38 37,148
12/31/2018 19.2 19.25 19.0451 19.22 539,338
12/28/2018 19.16 19.3 19.001 19.06 73,727
12/27/2018 18.8 19.06 18.5425 19.06 101,346
12/26/2018 18.4 19.08 18.27 18.97 101,614
12/24/2018 18.67 18.8 18.31 18.31 66,397
12/21/2018 19.31 19.38 18.85 18.88 64,450
12/20/2018 19.32 19.51 18.96 19.1 54,731
12/19/2018 19.61 19.89 19.34 19.4 37,132
12/18/2018 19.72 19.89 19.54 19.61 67,543
12/17/2018 20.01 20.1433 19.56 19.63 40,983
12/14/2018 20.08 20.271 20.02 20.02 102,892
12/13/2018 20.37 20.4299 20.22 20.22 25,610
12/12/2018 20.459 20.56 20.33 20.33 22,354
12/11/2018 20.54 20.58 20.21 20.25 43,928
12/10/2018 20.52 20.5324 20.16 20.44 22,618
12/07/2018 20.84 20.9494 20.53 20.53 10,121
12/06/2018 20.72 20.87 20.45 20.81 37,603
12/04/2018 21.29 21.3864 20.93 21.05 18,896
12/03/2018 21.48 21.75 21.3797 21.48 142,841
11/30/2018 21.24 21.33 21.23 21.3 52,786
11/29/2018 21.29 21.4141 21.2117 21.3 16,662
11/28/2018 21 21.36 20.97 21.34 550,017
11/27/2018 21.0571 21.1399 20.8007 21.03 21,678
11/26/2018 20.94 21.15 20.94 21.02 18,892
11/23/2018 20.82 20.9944 20.82 20.84 16,194
11/21/2018 20.93 21.17 20.9267 20.95 40,939
11/20/2018 21 21 20.75 20.9 12,934
11/19/2018 21.26 21.299 21.06 21.06 11,771
11/16/2018 21.16 21.33 21.1312 21.33 16,914
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
*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