Quantcast

Invesco Zacks Multi-Asset Income ETF Historical Stock Prices

(ETF)
CVY 
$22.53
*  
0.02
0.09%
Get CVY Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 22.50 22.61 22.47 22.53 19,046
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
08/14/2018 22.19 22.422 22.19 22.39 17,887
08/13/2018 22.33 22.35 22.21 22.21 18,900
08/10/2018 22.37 22.47 22.35 22.35 9,039
08/09/2018 22.5 22.6 22.49 22.49 17,724
08/08/2018 22.52 22.63 22.48 22.5152 9,563
08/07/2018 22.49 22.6287 22.49 22.52 17,095
08/06/2018 22.45 22.5306 22.45 22.51 27,358
08/03/2018 22.5 22.5421 22.48 22.49 7,468
08/02/2018 22.39 22.53 22.29 22.53 48,397
08/01/2018 22.37 22.4834 22.29 22.33 35,518
07/31/2018 22.37 22.559 22.37 22.48 27,118
07/30/2018 22.39 22.4799 22.34 22.4 15,499
07/27/2018 22.52 22.52 22.34 22.34 2,644
07/26/2018 22.45 22.5 22.45 22.45 6,044
07/25/2018 22.24 22.4 22.22 22.34 25,440
07/24/2018 22.36 22.38 22.23 22.25 34,722
07/23/2018 22.08 22.327 22.08 22.27 18,566
07/20/2018 22.28 22.28 22.19 22.19 10,395
07/19/2018 22.25 22.4 22.25 22.38 17,136
07/18/2018 22.232 22.28 22.15 22.25 15,961
07/17/2018 22.17 22.28 22.17 22.2 19,064
07/16/2018 22.22 22.34 22.17 22.18 15,404
07/13/2018 22.23 22.33 22.22 22.22 9,382
07/12/2018 22.29 22.29 22.1301 22.24 15,863
07/11/2018 22.35 22.35 22.18 22.25 7,448
07/10/2018 22.36 22.47 22.35 22.44 23,792
07/09/2018 22.33 22.43 22.3 22.36 43,401
07/06/2018 22.08 22.3099 22.08 22.23 11,571
07/05/2018 22.06 22.14 22.01 22.14 24,716
07/03/2018 22.04 22.08 22.0006 22.0006 4,678
07/02/2018 21.84 21.95 21.8 21.87 29,665
06/29/2018 22.07 22.0769 21.94 21.94 16,612
06/28/2018 21.86 22.04 21.82 22.04 21,272
06/27/2018 22.1 22.18 21.91 21.91 13,299
06/26/2018 22.09 22.146 22.0382 22.1 21,368
06/25/2018 22.56 22.56 22.2 22.32 23,788
06/22/2018 22.5 22.57 22.43 22.43 15,932
06/21/2018 22.45 22.52 22.4 22.4 16,408
06/20/2018 22.469 22.58 22.418 22.58 20,873
06/19/2018 22.38 22.46 22.3 22.39 19,138
06/18/2018 22.38 22.4747 22.38 22.44 28,257
*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