Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,369.25 +440.86 (+0.72%) CMC Crypto 200
1,268.34 -44.29 (-3.37%)
Invesco Markets II plc - Invesco Preferred Shares UCITS ETF (IMPPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:06AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 3,362 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 643 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 43.62 | 43.62 | 43.19 | 43.19 | 43.19 | 338 |
| 30 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 4,067 |
| 29 Apr 2024 | 43.78 | 43.78 | 43.62 | 43.62 | 43.62 | 2,206 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 43.91 | 43.91 | 43.74 | 43.74 | 43.74 | 4,685 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4,987 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 44.15 | 44.15 | 43.88 | 43.88 | 43.88 | 1,430 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 45.21 | 45.33 | 45.21 | 45.33 | 45.33 | 1,052 |
| 08 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 164 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 2,042 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 745 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 120 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 110 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 45.38 | 45.38 | 45.27 | 45.27 | 45.27 | 3,610 |
| 05 Mar 2024 | 45.09 | 45.17 | 45.09 | 45.17 | 45.17 | 2,999 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 45.14 | 45.29 | 45.14 | 45.29 | 45.29 | 953 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1,267 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 251 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 44.66 | 44.68 | 44.66 | 44.68 | 44.68 | 2,877 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1,126 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 44.39 | 44.39 | 44.37 | 44.37 | 44.37 | 9,539 |
| 06 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 508 |
| 05 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 448 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 610 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 8,653 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 43.43 | 43.47 | 43.43 | 43.46 | 43.46 | 1,596 |
| 18 Jan 2024 | 43.47 | 43.64 | 43.47 | 43.64 | 43.64 | 1,608 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 194 |
| 11 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 2,240 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 43.46 | 43.51 | 43.46 | 43.51 | 43.51 | 3,317 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 157 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.