Quantcast

Invesco Multi-Factor Core Fixed Income ETF Historical Stock Prices

(ETF)
IMFC 
$25.17
*  
unch
unch
Get IMFC Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading IMFC now


Community Rating:
View:    IMFC After Hours
 
 
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 14-OCT-2018 TO 14-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 N/A N/A N/A 25.17 0
01/14/2019 25.13 25.13 25.13 25.13 00
01/11/2019 25.13 25.13 25.13 25.13 00
01/10/2019 25.12 25.15 25.12 25.13 401
01/09/2019 25.17 25.17 25.17 25.17 00
01/08/2019 25.17 25.17 25.17 25.17 00
01/07/2019 25.17 25.17 25.17 25.17 00
01/04/2019 25.17 25.17 25.17 25.17 00
01/03/2019 25.17 25.17 25.17 25.17 00
01/02/2019 25.18 25.19 25.17 25.17 1,000
12/31/2018 25.0308 25.0308 25.0308 25.0308 00
12/28/2018 25.0308 25.0308 25.0308 25.0308 00
12/27/2018 25.0501 25.0501 25.0308 25.0308 780
12/26/2018 24.9889 24.9889 24.9889 24.9889 00
12/24/2018 24.9889 24.9889 24.9889 24.9889 00
12/21/2018 24.9889 24.9889 24.9889 24.9889 00
12/20/2018 24.9889 24.9889 24.9889 24.9889 00
12/19/2018 24.9889 24.9889 24.9889 24.9889 00
12/18/2018 24.9889 24.9889 24.9889 24.9889 00
12/17/2018 24.9889 24.9889 24.9889 24.9889 00
12/14/2018 24.9889 24.9889 24.9889 24.9889 00
12/13/2018 24.9889 24.9889 24.9889 24.9889 00
12/12/2018 24.9889 24.9889 24.9889 24.9889 00
12/11/2018 24.9889 24.9889 24.9889 24.9889 01
12/10/2018 24.68 24.68 24.68 24.68 00
12/07/2018 24.68 24.68 24.68 24.68 00
12/06/2018 24.68 24.68 24.68 24.68 00
12/04/2018 24.68 24.68 24.68 24.68 00
12/03/2018 24.68 24.68 24.68 24.68 00
11/30/2018 24.68 24.68 24.68 24.68 00
11/29/2018 24.68 24.68 24.68 24.68 00
11/28/2018 24.68 24.68 24.68 24.68 00
11/27/2018 24.68 24.68 24.68 24.68 00
11/26/2018 24.68 24.68 24.68 24.68 00
11/23/2018 24.68 24.68 24.68 24.68 00
11/21/2018 24.68 24.68 24.68 24.68 00
11/20/2018 24.68 24.68 24.68 24.68 00
11/19/2018 24.68 24.68 24.68 24.68 00
11/16/2018 24.68 24.68 24.68 24.68 00
11/15/2018 24.68 24.68 24.68 24.68 00
11/14/2018 24.68 24.68 24.68 24.68 00
11/13/2018 24.68 24.68 24.68 24.68 00
11/12/2018 24.68 24.68 24.68 24.68 00
11/09/2018 24.68 24.68 24.68 24.68 00
11/08/2018 24.68 24.68 24.68 24.68 00
11/07/2018 24.68 24.68 24.68 24.68 00
11/06/2018 24.68 24.68 24.68 24.68 00
11/05/2018 24.68 24.68 24.68 24.68 00
11/02/2018 24.68 24.68 24.68 24.68 00
11/01/2018 24.68 24.68 24.68 24.68 00
10/31/2018 24.69 24.69 24.68 24.68 3,992
10/30/2018 24.8 24.8 24.8 24.8 00
10/29/2018 24.79 24.8 24.79 24.8 3,990
10/26/2018 25.1 25.1 25.1 25.1 00
10/25/2018 25.1 25.1 25.1 25.1 00
10/24/2018 25.1 25.1 25.1 25.1 00
10/23/2018 25.1 25.1 25.1 25.1 00
10/22/2018 25.1 25.1 25.1 25.1 00
10/19/2018 25.1 25.1 25.1 25.1 00
10/18/2018 25.1 25.1 25.1 25.1 00
10/17/2018 25.1 25.1 25.1 25.1 00
10/16/2018 25.1 25.1 25.1 25.1 00
10/15/2018 25.1 25.1 25.1 25.1 00
*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