Quantcast

Invesco Variable Rate Preferred ETF Historical Stock Prices

(ETF)
VRP 
$24.97
*  
0.01
0.04%
Get VRP Alerts
*Delayed - data as of Sep. 21, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 25.03 25.0487 24.97 24.97 189,758
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
08/17/2018 25.08 25.15 25.0683 25.15 173,394
08/16/2018 25.02 25.1088 25.02 25.1 177,833
08/15/2018 25.04 25.08 25.01 25.02 175,468
08/14/2018 25.09 25.1196 25.02 25.07 307,469
08/13/2018 25.05 25.07 25.01 25.07 203,523
08/10/2018 25.09 25.1 25.05 25.05 367,521
08/09/2018 25.12 25.12 25.05 25.06 393,723
08/08/2018 25.08 25.12 25.06 25.11 240,381
08/07/2018 25.09 25.1 25.05 25.0648 234,480
08/06/2018 25.05 25.09 25.04 25.09 217,098
08/03/2018 25.03 25.05 25 25.035 241,275
08/02/2018 24.98 25.04 24.9784 25.02 283,693
08/01/2018 25.01 25.019 24.95 25.01 262,577
07/31/2018 25.01 25.03 24.95 25.03 206,214
07/30/2018 24.93 24.99 24.9 24.9 153,582
07/27/2018 24.96 24.99 24.92 24.96 191,553
07/26/2018 24.91 24.99 24.91 24.93 242,990
07/25/2018 24.91 24.97 24.91 24.96 182,137
07/24/2018 24.98 24.98 24.9 24.91 340,797
07/23/2018 24.98 25.02 24.93 24.95 224,242
07/20/2018 24.97 25.0491 24.97 25.02 244,824
07/19/2018 24.99 25.01 24.95 24.97 232,609
07/18/2018 25.03 25.03 24.93 24.93 264,311
07/17/2018 25 25.03 24.96 25.03 413,195
07/16/2018 25.02 25.0322 24.96 24.97 235,607
07/13/2018 25.03 25.05 25 25.02 335,327
07/12/2018 25.05 25.0514 25.01 25.02 337,811
07/11/2018 25.02 25.0999 25.0194 25.02 430,338
07/10/2018 25.03 25.07 25.01 25.02 222,103
07/09/2018 25.08 25.09 25.02 25.03 334,632
07/06/2018 25.05 25.1 25 25.09 194,357
07/05/2018 24.97 25.0551 24.97 25.05 675,861
07/03/2018 24.94 24.97 24.85 24.94 174,495
07/02/2018 24.87 24.95 24.8455 24.95 147,623
06/29/2018 24.85 24.92 24.8266 24.85 232,261
06/28/2018 24.8 24.86 24.78 24.81 296,176
06/27/2018 24.84 24.86 24.77 24.77 4,677,341
06/26/2018 24.72 24.89 24.72 24.85 338,472
06/25/2018 24.8 24.8 24.71 24.76 306,856
06/22/2018 24.81 24.84 24.8 24.8 199,001
06/21/2018 24.87 24.8899 24.8 24.82 233,454
06/20/2018 24.86 24.8999 24.83 24.85 324,720
*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