Quantcast

Invesco Multi-Factor Core Plus Fixed Income ETF Historical Stock Prices

(ETF)
IMFP 
$25.33
*  
unch
unch
Get IMFP Alerts
*Delayed - data as of Mar. 19, 2019 13:15 ET  -  Find a broker to begin trading IMFP now


Community Rating:
View:    IMFP Real Time
 
 
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 18-DEC-2018 TO 18-MAR-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.
13:15 N/A N/A N/A 25.33 0
03/18/2019 25.33 25.33 25.33 25.33 00
03/15/2019 25.33 25.33 25.33 25.33 00
03/14/2019 25.33 25.33 25.33 25.33 00
03/13/2019 25.33 25.33 25.33 25.33 00
03/12/2019 25.33 25.33 25.33 25.33 00
03/11/2019 25.35 25.35 25.33 25.33 270
03/08/2019 25.295 25.295 25.295 25.295 00
03/07/2019 25.295 25.295 25.295 25.295 00
03/06/2019 25.295 25.295 25.295 25.295 00
03/05/2019 25.295 25.295 25.295 25.295 00
03/04/2019 25.295 25.295 25.295 25.295 00
03/01/2019 25.295 25.295 25.295 25.295 00
02/28/2019 25.295 25.295 25.295 25.295 00
02/27/2019 25.295 25.295 25.295 25.295 00
02/26/2019 25.295 25.295 25.295 25.295 01
02/25/2019 25.265 25.265 25.265 25.265 00
02/22/2019 25.29 25.29 25.265 25.265 100
02/21/2019 25.255 25.255 25.255 25.255 00
02/20/2019 25.255 25.255 25.255 25.255 05
02/19/2019 25.255 25.255 25.255 25.255 00
02/15/2019 25.255 25.255 25.255 25.255 00
02/14/2019 25.255 25.255 25.255 25.255 00
02/13/2019 25.255 25.255 25.255 25.255 04
02/12/2019 25.275 25.275 25.275 25.275 00
02/11/2019 25.275 25.275 25.275 25.275 00
02/08/2019 25.275 25.275 25.275 25.275 01
02/07/2019 25.0586 25.0586 25.0586 25.0586 00
02/06/2019 25.0586 25.0586 25.0586 25.0586 00
02/05/2019 25.0586 25.0586 25.0586 25.0586 00
02/04/2019 25.0586 25.0586 25.0586 25.0586 00
02/01/2019 25.0586 25.0586 25.0586 25.0586 00
01/31/2019 25.0586 25.0586 25.0586 25.0586 00
01/30/2019 25.0586 25.0586 25.0586 25.0586 00
01/29/2019 25.0586 25.0586 25.0586 25.0586 00
01/28/2019 25.0586 25.0586 25.0586 25.0586 00
01/25/2019 25.0586 25.0586 25.0586 25.0586 00
01/24/2019 25.0586 25.0586 25.0586 25.0586 00
01/23/2019 25.0586 25.0586 25.0586 25.0586 00
01/22/2019 25.0586 25.0586 25.0586 25.0586 00
01/18/2019 25.0586 25.0586 25.0586 25.0586 02
01/17/2019 24.975 24.975 24.975 24.975 00
01/16/2019 24.975 24.975 24.975 24.975 00
01/15/2019 24.975 24.975 24.975 24.975 00
01/14/2019 24.975 24.975 24.975 24.975 102
01/11/2019 25.0138 25.0138 25.0138 25.0138 00
01/10/2019 25.0138 25.0138 25.0138 25.0138 01
01/09/2019 24.965 24.965 24.965 24.965 00
01/08/2019 24.9799 24.9799 24.965 24.965 100
01/07/2019 25 25.01 24.9633 24.9633 960
01/04/2019 25 25 24.98 24.98 120
01/03/2019 24.9228 24.9228 24.9228 24.9228 00
01/02/2019 24.9228 24.9228 24.9228 24.9228 00
12/31/2018 24.95 24.9599 24.9228 24.9228 1,050
12/28/2018 24.9642 24.9642 24.9642 24.9642 00
12/27/2018 24.9642 24.9642 24.9642 24.9642 00
12/26/2018 24.9642 24.9642 24.9642 24.9642 00
12/24/2018 24.9642 24.9642 24.9642 24.9642 00
12/21/2018 24.9642 24.9642 24.9642 24.9642 00
12/20/2018 24.9642 24.9642 24.9642 24.9642 00
12/19/2018 24.9642 24.9642 24.9642 24.9642 00
12/18/2018 24.9642 24.9642 24.9642 24.9642 91
*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