Invesco Municipal Strategic Income ETF Historical Data - IMSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1951	0.381129126783	51.19	51.49	51.19	1211	51.27546263	SP
4	0.1816	0.354663255442	51.2035	51.49	50.9147	580	51.29368168	SP
12	-0.1149	-0.223106796117	51.5	51.845	50.9147	345	51.40913425	SP
26	0.6551	1.29134634339	50.73	51.845	50.595	989	51.33285131	SP
52	2.1151	4.29287598945	49.27	51.845	49.27	707	51.2170847	SP
156	1.1551	2.29962174	50.23	51.845	47.54	512	51.06158279	SP
260	1.1551	2.29962174	50.23	51.845	47.54	512	51.06158279	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	51.3851	-0.04	-0.07	51.36	51.3851	51.31	70
1732577400	51.4226	0.15	0.29	51.37	51.49	51.37	642
1732318200	51.275	0.06	0.12	51.215	51.275	51.215	2427
1732231800	51.215	-0.06	-0.11	51.27	51.27	51.21	1547
1732145400	51.27	-0.04	-0.08	51.19	51.28	51.19	1369
1732059000	51.31	0.08	0.16	51.25	51.318	51.245	3072
1731972600	51.23	-0.15	-0.29	51.2	51.23	51.18	96
1731713400	51.38	0.11	0.21	51.2701	51.38	51.2701	776
1731627000	51.2701	-0.04	-0.09	51.3147	51.379	51.2701	353
1731540600	51.3147	0.01	0.03	51.3001	51.41	51.3001	466
1731454200	51.3001	-0.07	-0.13	51.3657	51.3657	51.3001	4
1731367800	51.3657	-0.01	-0.02	51.31	51.3657	51.31	6
1731108600	51.3758	0.29	0.56	51.0901	51.3758	51.0901	12
1731022200	51.0901	0.18	0.34	50.9147	51.0901	50.9147	2
1730935800	50.9147	-0.46	-0.90	50.97	50.97	50.9147	6
1730849400	51.3768	0.04	0.08	51.3355	51.3768	51.3355	0
1730763000	51.3355	0.14	0.26	51.2001	51.3355	51.2001	493
1730500200	51.2001	-0	-0.01	51.205	51.205	51.2001	0
1730413800	51.205	-0	-0.01	51.2099	51.2099	51.205	0
1730327400	51.2099	0.01	0.01	51.2035	51.23	51.1645	257
1730241000	51.2035	-0.02	-0.03	51.22	51.22	51.2035	1
1730154600	51.22	0.07	0.13	51.2	51.2799	51.13	1195
1729895400	51.1542	0.05	0.11	51.1	51.1542	51.1	30
1729809000	51.1	0.06	0.12	51.0389	51.1	50.93	304
1729722600	51.0389	-0.3	-0.58	51.26	51.26	51	11
1729636200	51.3357	-0.07	-0.14	51.4052	51.4052	51.3357	0
1729549800	51.4052	-0.31	-0.60	51.49	51.51	51.4052	397
1729290600	51.7149	0.03	0.06	51.6851	51.7149	51.6851	14
1729204200	51.6851	-0.05	-0.10	51.66	51.6851	51.66	25
1729117800	51.7352	0.03	0.05	51.7099	51.7352	51.7099	10
1729031400	51.7099	0.15	0.28	51.5645	51.7099	51.5645	10
1728945000	51.5645	-0.09	-0.17	51.69	51.69	51.555	477
1728685800	51.6502	0.03	0.06	51.6202	51.6502	51.6202	1
1728599400	51.6202	0.03	0.06	51.62	51.6202	51.62	4
1728513000	51.59	-0.07	-0.13	51.61	51.61	51.59	30
1728426600	51.6584	0.04	0.07	51.6201	51.6584	51.6201	0
1728340200	51.6201	-0.05	-0.10	51.63	51.63	51.6201	31
1728081000	51.6701	-0.14	-0.26	51.71	51.71	51.6701	2
1727994600	51.807	-0.04	-0.07	51.845	51.845	51.807	3
1727908200	51.845	0.01	0.03	51.8301	51.845	51.8301	1
1727821800	51.8301	0.24	0.47	51.79	51.8301	51.79	18
1727735400	51.59	-0.21	-0.40	51.7952	51.7952	51.56	2844
1727476200	51.7952	0.14	0.26	51.6601	51.7952	51.6601	20
1727389800	51.6601	0.04	0.08	51.6213	51.6601	51.6213	4
1727303400	51.6213	-0.02	-0.05	51.6451	51.6451	51.5701	231
1727217000	51.6451	0.02	0.03	51.6	51.6451	51.6	241
1727130600	51.63	-0.17	-0.34	51.6333	51.6333	51.5861	403
1726871400	51.8049	0.03	0.07	51.7701	51.8049	51.7701	0
1726785000	51.7701	0.01	0.02	51.7575	51.7701	51.7575	2
1726698600	51.7575	-0	-0.01	51.73	51.79	51.725	1602
1726612200	51.7602	-0.02	-0.05	51.77	51.77	51.7602	4
1726525800	51.785	0.03	0.07	51.7502	51.785	51.7502	7
1726266600	51.7502	0.08	0.16	51.73	51.7502	51.73	6
1726180200	51.67	-0.01	-0.02	51.6798	51.6798	51.67	98
1726093800	51.6798	-0.01	-0.01	51.68	51.68	51.6798	2
1726007400	51.6851	0.05	0.10	51.62	51.6851	51.62	197
1725921000	51.6349	-0	-0.01	51.63	51.71	51.63	707
1725661800	51.6389	0.05	0.09	51.62	51.64	51.62	104
1725575400	51.5899	0.03	0.06	51.5599	51.5899	51.5599	60
1725489000	51.5599	0.1	0.19	51.5	51.5599	51.5	3
1725402600	51.463	0.09	0.17	51.47	51.5	51.463	200
1725057000	51.3748	0	0.01	51.39	51.39	51.3748	196
1724970600	51.37	0.05	0.10	51.35	51.42	51.35	123
1724884200	51.32	-0.03	-0.05	51.3453	51.3453	51.32	102100
1724797800	51.3453	-0.05	-0.09	51.37	51.37	51.3453	212

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Invesco Municipal Strategic Income ETF (IMSI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Invesco Municipal Strategic Income ETF (IMSI) Historical

Invesco Municipal Strategic Income ETF (IMSI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%