Quantcast

Invesco VRDO Tax Free Weekly ETF Historical Stock Prices

(ETF)
PVI 
$24.89
*  
unch
unch
Get PVI Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading PVI now


Community Rating:
View:    PVI 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 19-DEC-2018 TO 19-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.
16:00 N/A 24.89 24.8813 24.89 4,183
03/19/2019 24.84 24.89 24.84 24.89 10,067
03/18/2019 24.88 24.92 24.87 24.88 7,699
03/15/2019 24.9037 24.915 24.9001 24.915 5,757
03/14/2019 24.904 24.92 24.904 24.92 3,934
03/13/2019 24.9108 24.92 24.9108 24.915 354
03/12/2019 24.9 24.92 24.9 24.915 2,744
03/11/2019 24.9036 24.9116 24.89 24.9116 8,942
03/08/2019 24.8901 24.91 24.8901 24.91 1,474
03/07/2019 24.89 24.9174 24.88 24.91 11,981
03/06/2019 24.9299 24.9299 24.9014 24.91 607
03/05/2019 24.9101 24.93 24.9 24.91 19,987
03/04/2019 24.89 24.9299 24.89 24.9259 9,086
03/01/2019 24.91 24.91 24.91 24.91 516
02/28/2019 24.9048 24.9296 24.9048 24.92 3,493
02/27/2019 24.9 24.905 24.8897 24.89 2,849
02/26/2019 24.905 24.905 24.905 24.905 175
02/25/2019 24.905 24.94 24.905 24.91 3,990
02/22/2019 24.905 24.905 24.905 24.905 05
02/21/2019 24.93 24.9399 24.91 24.925 6,870
02/20/2019 24.9101 24.93 24.9101 24.93 1,136
02/19/2019 24.94 24.94 24.91 24.92 16,220
02/15/2019 24.9395 24.9439 24.926 24.9269 8,956
02/14/2019 24.9454 24.9454 24.9201 24.9336 1,162
02/13/2019 24.955 24.96 24.9124 24.935 3,700
02/12/2019 24.9101 24.9595 24.9101 24.93 10,918
02/11/2019 24.95 24.95 24.9104 24.92 4,880
02/08/2019 24.9198 24.9399 24.9082 24.93 3,278
02/07/2019 24.91 24.94 24.91 24.94 105,251
02/06/2019 24.95 24.95 24.9 24.905 7,490
02/05/2019 24.9399 24.9399 24.9024 24.91 907
02/04/2019 24.95 24.95 24.88 24.88 16,299
02/01/2019 24.911 24.93 24.89 24.89 1,539
01/31/2019 24.91 24.93 24.89 24.89 1,958
01/30/2019 24.89 24.915 24.89 24.9 5,192
01/29/2019 24.93 24.9346 24.89 24.925 7,902
01/28/2019 24.9111 24.9253 24.9086 24.92 5,889
01/25/2019 24.94 24.94 24.9 24.915 12,567
01/24/2019 24.9004 24.925 24.9004 24.925 920
01/23/2019 24.94 24.94 24.92 24.92 537
01/22/2019 24.9271 24.9399 24.9014 24.92 3,563
01/18/2019 24.91 24.921 24.9 24.91 9,666
01/17/2019 24.9699 24.9699 24.92 24.92 6,682
01/16/2019 24.92 24.945 24.92 24.945 243
01/15/2019 24.945 24.945 24.945 24.945 55
01/14/2019 24.97 24.97 24.9101 24.92 24,621
01/11/2019 24.9599 24.9599 24.91 24.93 1,073
01/10/2019 24.925 24.9504 24.9204 24.93 2,269
01/09/2019 24.9381 24.9499 24.91 24.9499 2,036
01/08/2019 24.91 24.95 24.9001 24.93 23,943
01/07/2019 24.931 24.96 24.9 24.952 5,141
01/04/2019 24.9 24.932 24.89 24.92 14,258
01/03/2019 24.904 24.95 24.89 24.9489 33,214
01/02/2019 24.9201 24.9268 24.9059 24.91 5,033
12/31/2018 24.932 24.9401 24.89 24.925 17,974
12/28/2018 24.9098 24.95 24.9098 24.93 6,480
12/27/2018 24.897 24.94 24.89 24.915 18,370
12/26/2018 24.902 24.94 24.88 24.915 18,469
12/24/2018 24.881 24.9199 24.88 24.91 1,112
12/21/2018 24.93 24.935 24.92 24.935 4,543
12/20/2018 24.9317 24.9496 24.93 24.93 1,309
12/19/2018 24.91 24.9602 24.91 24.9135 4,778
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PVI



Research Brokers before you trade

Want to trade FX?

Smart Portfolio