Invesco Variable Rate Inv... (VRIG)
25.07
-0.01 (-0.04%)
At close: Apr 01, 2025, 3:59 PM
25.08
0.02%
After-hours: Apr 01, 2025, 07:30 PM EDT
ZD9999388 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 0.01 | 0.04% | 188,939 |
| Mar 28, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 0.00 | 0.00% | 395,500 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 0.00 | 0.00% | 290,820 |
| Mar 26, 2025 | 25.07 | 25.09 | 25.06 | 25.07 | 0.01 | 0.04% | 1,161,200 |
| Mar 25, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 0.00 | 0.00% | 263,828 |
| Mar 24, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | -0.10 | -0.40% | 280,900 |
| Mar 21, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 0.02 | 0.08% | 380,401 |
| Mar 20, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | -0.01 | -0.04% | 306,300 |
| Mar 19, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 0.01 | 0.04% | 179,522 |
| Mar 18, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 0.00 | 0.00% | 3,690,117 |
| Mar 17, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 0.00 | 0.00% | 536,405 |
| Mar 14, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 0.01 | 0.04% | 305,514 |
| Mar 13, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 0.00 | 0.00% | 341,505 |
| Mar 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 0.00 | 0.00% | 236,400 |
| Mar 11, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | -0.01 | -0.04% | 446,704 |
| Mar 10, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 0.00 | 0.00% | 603,800 |
| Mar 7, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 0.02 | 0.08% | 242,901 |
| Mar 6, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 0.00 | 0.00% | 278,200 |
| Mar 5, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 0.00 | 0.00% | 345,423 |
| Mar 4, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 0.00 | 0.00% | 1,624,757 |
| Mar 3, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 0.00 | 0.00% | 250,833 |
| Feb 28, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 0.01 | 0.04% | 215,648 |
| Feb 27, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 0.02 | 0.08% | 278,832 |
| Feb 26, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 0.00 | 0.00% | 255,000 |
| Feb 25, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 0.00 | 0.00% | 238,000 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | -0.10 | -0.40% | 369,700 |
| Feb 21, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 0.01 | 0.04% | 151,026 |
| Feb 20, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 0.01 | 0.04% | 235,400 |
| Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 0.01 | 0.04% | 142,500 |
| Feb 18, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | -0.01 | -0.04% | 424,227 |
| Feb 14, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 0.02 | 0.08% | 344,423 |
| Feb 13, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 0.01 | 0.04% | 340,112 |
| Feb 12, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 0.00 | 0.00% | 223,778 |
| Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 0.00 | 0.00% | 219,427 |
| Feb 10, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 0.00 | 0.00% | 1,129,106 |
| Feb 7, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 0.02 | 0.08% | 431,925 |
| Feb 6, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | -0.01 | -0.04% | 211,930 |
| Feb 5, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 0.00 | 0.00% | 227,000 |
| Feb 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 0.01 | 0.04% | 286,100 |
| Feb 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 0.01 | 0.04% | 341,338 |
| Jan 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 0.01 | 0.04% | 339,832 |
| Jan 30, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 0.00 | 0.00% | 321,229 |
| Jan 29, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 0.01 | 0.04% | 375,700 |
| Jan 28, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 0.00 | 0.00% | 696,134 |
| Jan 27, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | -0.01 | -0.04% | 287,907 |
| Jan 24, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 0.02 | 0.08% | 415,456 |
| Jan 23, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | -0.01 | -0.04% | 555,915 |
| Jan 22, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 0.01 | 0.04% | 277,902 |
| Jan 21, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | -0.10 | -0.40% | 747,748 |
| Jan 17, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 0.01 | 0.04% | 281,124 |