Quantcast

Invesco California AMT-Free Municipal Bond Portfolio Historical Stock Prices

(ETF)
PWZ 
$25.655
*  
0.085
0.33%
Get PWZ Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading PWZ now


Community Rating:
View:    PWZ Pre-Market
 
 
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 22-OCT-2018 TO 22-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 25.71 25.73 25.63 25.655 54,782
01/22/2019 25.68 25.73 25.63 25.655 54,782
01/18/2019 25.75 25.83 25.67 25.74 46,102
01/17/2019 25.75 25.766 25.71 25.72 23,213
01/16/2019 25.78 25.78 25.7 25.75 16,828
01/15/2019 25.77 25.8464 25.77 25.79 19,603
01/14/2019 25.74 25.8299 25.74 25.77 20,733
01/11/2019 25.71 25.7799 25.7 25.77 32,305
01/10/2019 25.75 25.75 25.67 25.69 13,923
01/09/2019 25.8 25.85 25.64 25.7 95,097
01/08/2019 25.76 25.87 25.76 25.7915 38,105
01/07/2019 25.91 25.935 25.779 25.81 78,542
01/04/2019 25.94 25.94 25.7501 25.78 31,539
01/03/2019 25.8 25.94 25.8 25.93 32,382
01/02/2019 25.76 25.88 25.75 25.85 661,225
12/31/2018 25.73 25.8 25.7001 25.8 32,910
12/28/2018 25.7 25.7492 25.7 25.74 70,555
12/27/2018 25.71 25.75 25.7 25.7 71,385
12/26/2018 25.73 25.75 25.7 25.704 113,040
12/24/2018 25.76 25.76 25.68 25.72 35,881
12/21/2018 25.72 25.78 25.65 25.7325 75,294
12/20/2018 25.71 25.769 25.65 25.65 42,312
12/19/2018 25.66 25.7289 25.66 25.69 103,621
12/18/2018 25.68 25.69 25.6435 25.6749 35,774
12/17/2018 25.61 25.6857 25.5501 25.6274 69,390
12/14/2018 25.57 25.68 25.57 25.6099 49,474
12/13/2018 25.6 25.68 25.5873 25.6147 53,802
12/12/2018 25.71 25.71 25.6023 25.62 15,811
12/11/2018 25.63 25.6909 25.53 25.66 155,326
12/10/2018 25.67 25.7233 25.6101 25.66 28,245
12/07/2018 25.59 25.7132 25.56 25.6701 39,182
12/06/2018 25.58 25.7 25.58 25.6001 153,542
12/04/2018 25.49 25.6299 25.49 25.59 140,512
12/03/2018 25.48 25.4902 25.37 25.47 57,054
11/30/2018 25.47 25.5 25.41 25.48 84,072
11/29/2018 25.39 25.4699 25.37 25.431 95,178
11/28/2018 25.3 25.36 25.2601 25.3 96,398
11/27/2018 25.38 25.382 25.31 25.35 59,619
11/26/2018 25.3 25.4 25.2601 25.357 66,946
11/23/2018 25.41 25.42 25.3012 25.37 28,526
11/21/2018 25.28 25.35 25.26 25.27 75,338
11/20/2018 25.28 25.3365 25.28 25.3 36,093
11/19/2018 25.3 25.4015 25.26 25.29 57,462
11/16/2018 25.35 25.3741 25.339 25.339 25,651
11/15/2018 25.38 25.38 25.2642 25.32 206,496
11/14/2018 25.21 25.2921 25.21 25.2525 19,722
11/13/2018 25.223 25.32 25.223 25.3001 34,464
11/12/2018 25.33 25.33 25.2001 25.3042 142,118
11/09/2018 25.23 25.26 25.2 25.2088 30,888
11/08/2018 25.13 25.21 25.13 25.18 142,873
11/07/2018 25.18 25.22 25.13 25.18 86,499
11/06/2018 25.14 25.1633 25.07 25.1515 317,828
11/05/2018 25.16 25.2128 25.11 25.16 1,034,459
11/02/2018 25.17 25.2143 25.05 25.05 43,779
11/01/2018 25.22 25.23 25.1251 25.2 1,076,751
10/31/2018 25.45 25.45 25.2 25.22 165,511
10/30/2018 25.23 25.29 25.2 25.29 37,066
10/29/2018 25.29 25.3575 25.241 25.3119 262,898
10/26/2018 25.31 25.38 25.3 25.327 77,915
10/25/2018 25.24 25.337 25.24 25.26 180,679
10/24/2018 25.29 25.3 25.22 25.3 38,778
10/23/2018 25.23 25.3 25.22 25.247 54,462
10/22/2018 25.25 25.28 25.1701 25.2429 687,090
*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