Quantcast

Invesco Variable Rate Preferred ETF Historical Stock Prices

(ETF)
VRP 
$23.75
*  
0.06
0.25%
Get VRP Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading VRP 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
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 20-AUG-2018 TO 20-NOV-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 23.72 23.7964 23.66 23.75 2,086,840
11/20/2018 23.7 23.7964 23.66 23.75 2,086,850
11/19/2018 23.86 23.9122 23.73 23.81 446,858
11/16/2018 23.88 23.995 23.88 23.99 190,147
11/15/2018 24.12 24.1556 23.94 23.98 289,746
11/14/2018 24.3 24.3257 24.13 24.13 238,545
11/13/2018 24.26 24.32 24.2541 24.296 288,013
11/12/2018 24.38 24.46 24.33 24.33 190,489
11/09/2018 24.44 24.44 24.3 24.37 448,854
11/08/2018 24.36 24.44 24.36 24.44 195,967
11/07/2018 24.35 24.46 24.35 24.41 468,782
11/06/2018 24.35 24.4 24.3 24.38 262,266
11/05/2018 24.28 24.35 22.7192 24.29 405,463
11/02/2018 24.34 24.37 24.295 24.31 313,540
11/01/2018 24.4 24.42 24.33 24.36 326,643
10/31/2018 24.4 24.42 24.35 24.41 2,867,068
10/30/2018 24.39 24.41 24.32 24.35 643,712
10/29/2018 24.43 24.43 24.35 24.41 251,656
10/26/2018 24.4 24.42 24.34 24.39 336,212
10/25/2018 24.45 24.4599 24.35 24.38 266,407
10/24/2018 24.45 24.46 24.4 24.42 193,390
10/23/2018 24.43 24.4501 24.4 24.4 345,680
10/22/2018 24.35 24.49 23.9432 24.46 146,980
10/19/2018 24.49 24.56 24.49 24.5 312,602
10/18/2018 24.58 24.625 24.5 24.54 182,364
10/17/2018 24.57 24.6405 24.52 24.56 251,281
10/16/2018 24.6 24.64 24.56 24.6 239,779
10/15/2018 24.61 24.6899 24.56 24.6 195,889
10/12/2018 24.6 24.71 24.5301 24.6 384,169
10/11/2018 24.62 24.63 24.53 24.53 283,293
10/10/2018 24.64 24.68 24.5 24.58 550,087
10/09/2018 24.68 24.715 24.61 24.63 345,057
10/08/2018 24.56 24.66 24.56 24.59 246,960
10/05/2018 24.68 24.71 24.53 24.59 763,864
10/04/2018 24.76 24.8 24.62 24.73 1,048,811
10/03/2018 24.92 24.92 24.81 24.81 226,089
10/02/2018 24.89 24.96 24.88 24.88 155,430
10/01/2018 24.94 24.9512 24.87 24.92 331,112
09/28/2018 24.91 24.947 24.87 24.89 252,208
09/27/2018 24.9 24.91 24.86 24.88 257,020
09/26/2018 24.9 24.93 24.84 24.85 370,354
09/25/2018 24.9 24.97 24.88 24.89 303,936
09/24/2018 24.95 24.96 24.9 24.9 305,501
09/21/2018 25.04 25.0487 24.97 24.97 189,984
09/20/2018 25.02 25.089 24.96 24.96 335,965
09/19/2018 25.05 25.07 24.99 24.99 156,296
09/18/2018 25.05 25.0899 25.01 25.01 195,772
09/17/2018 25.04 25.07 25.01 25.01 328,648
09/14/2018 25.04 25.0462 25 25.02 176,198
09/13/2018 25.11 25.12 25.05 25.05 195,183
09/12/2018 25.05 25.09 25.03 25.07 223,513
09/11/2018 25.03 25.1 25.01 25.05 302,990
09/10/2018 25.05 25.07 25.01 25.06 185,515
09/07/2018 25.08 25.081 25 25 206,352
09/06/2018 25.1 25.1 25.06 25.08 320,063
09/05/2018 25.11 25.14 25.05 25.05 250,370
09/04/2018 25.14 25.14 25.07 25.1 245,897
08/31/2018 25.12 25.13 25.09 25.12 335,299
08/30/2018 25.09 25.1 25.05 25.0758 473,169
08/29/2018 25.08 25.1 25.05 25.05 484,301
08/28/2018 25.06 25.079 25.02 25.04 425,275
08/27/2018 25.05 25.07 25.01 25.03 1,464,002
08/24/2018 25.08 25.09 25 25.02 1,641,022
08/23/2018 25.13 25.13 25.05 25.06 186,770
08/22/2018 25.08 25.16 25.05 25.05 162,355
08/21/2018 25.09 25.11 25.01 25.01 281,855
08/20/2018 25.15 25.15 25.04 25.05 335,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VRP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio