Invesco Municipal Strategic Income ETF (IMSI)
BATS: IMSI · Real-Time Price · USD
51.05
-0.19 (-0.38%)
Dec 11, 2024, 1:47 PM EST - Market closed
IMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.31% | 84 |
| Dec 19, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.38% | 13 |
| Dec 18, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.42% | 20 |
| Dec 17, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.12% | 7 |
| Dec 16, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.09% | 97 |
| Dec 13, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.13% | 40 |
| Dec 12, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.20% | 156 |
| Dec 11, 2024 | 51.61 | 51.67 | 51.51 | 51.51 | 51.51 | -0.13% | 3,203 |
| Dec 10, 2024 | 51.62 | 51.62 | 51.57 | 51.57 | 51.57 | -0.04% | 116 |
| Dec 9, 2024 | 51.65 | 51.90 | 51.60 | 51.60 | 51.60 | -0.09% | 4,763 |
| Dec 6, 2024 | 51.65 | 51.65 | 51.61 | 51.64 | 51.64 | 0.13% | 1,502 |
| Dec 5, 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 51.58 | -0.09% | 540 |
| Dec 4, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.01% | 20 |
| Dec 3, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.07% | 214 |
| Dec 2, 2024 | 51.63 | 51.63 | 51.59 | 51.59 | 51.59 | 0.14% | 608 |
| Nov 29, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.11% | 22 |
| Nov 27, 2024 | 51.50 | 51.50 | 51.47 | 51.47 | 51.47 | 0.16% | 333 |
| Nov 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.07% | 70 |
| Nov 25, 2024 | 51.44 | 51.49 | 51.42 | 51.42 | 51.42 | 0.29% | 1,473 |
| Nov 22, 2024 | 51.26 | 51.28 | 51.26 | 51.28 | 51.28 | 0.12% | 2,427 |
| Nov 21, 2024 | 51.26 | 51.26 | 51.21 | 51.22 | 51.22 | -0.11% | 1,547 |
| Nov 20, 2024 | 51.28 | 51.28 | 51.27 | 51.27 | 51.27 | -0.08% | 1,369 |
| Nov 19, 2024 | 51.30 | 51.32 | 51.25 | 51.31 | 51.31 | 0.16% | 3,072 |
| Nov 18, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.29% | 96 |
| Nov 15, 2024 | 51.30 | 51.38 | 51.30 | 51.38 | 51.21 | 0.21% | 776 |
| Nov 14, 2024 | 51.38 | 51.38 | 51.27 | 51.27 | 51.10 | -0.09% | 353 |
| Nov 13, 2024 | 51.35 | 51.41 | 51.32 | 51.32 | 51.14 | 0.03% | 466 |
| Nov 12, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | -0.13% | 4 |
| Nov 11, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.20 | -0.02% | 6 |
| Nov 8, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.21 | 0.56% | 12 |
| Nov 7, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.92 | 0.34% | 2 |
| Nov 6, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.75 | -0.90% | 6 |
| Nov 5, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.21 | 0.08% | 493 |
| Nov 4, 2024 | 51.24 | 51.34 | 51.24 | 51.34 | 51.17 | 0.27% | 493 |
| Nov 1, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.03 | -0.01% | - |
| Oct 31, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.04 | -0.01% | 257 |
| Oct 30, 2024 | 51.17 | 51.23 | 51.17 | 51.21 | 51.04 | 0.01% | 257 |
| Oct 29, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.03 | -0.03% | 1 |
| Oct 28, 2024 | 51.13 | 51.28 | 51.13 | 51.22 | 51.05 | 0.13% | 1,195 |
| Oct 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.99 | 0.11% | 30 |
| Oct 24, 2024 | 50.93 | 51.10 | 50.93 | 51.10 | 50.93 | 0.12% | 304 |
| Oct 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.87 | -0.58% | 11 |
| Oct 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.17 | -0.13% | 397 |
| Oct 21, 2024 | 51.51 | 51.51 | 51.41 | 51.41 | 51.24 | -0.60% | 397 |
| Oct 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.37 | 0.06% | 14 |
| Oct 17, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.34 | -0.10% | 25 |
| Oct 16, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.39 | 0.05% | 10 |
| Oct 15, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.37 | 0.28% | 10 |
| Oct 14, 2024 | 51.62 | 51.62 | 51.56 | 51.57 | 51.22 | -0.16% | 477 |
| Oct 11, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.31 | 0.06% | 1 |
| Oct 10, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.28 | 0.06% | 4 |
| Oct 9, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.25 | -0.13% | 30 |
| Oct 8, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.32 | 0.07% | 31 |
| Oct 7, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.28 | -0.10% | 31 |
| Oct 4, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.33 | -0.26% | 2 |
| Oct 3, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.46 | -0.07% | 3 |
| Oct 2, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.50 | 0.03% | 1 |
| Oct 1, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.49 | 0.47% | 18 |
| Sep 30, 2024 | 51.72 | 51.72 | 51.56 | 51.59 | 51.25 | -0.40% | 3,144 |
| Sep 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.45 | 0.26% | 20 |
| Sep 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.32 | 0.08% | 4 |
| Sep 25, 2024 | 51.57 | 51.62 | 51.57 | 51.62 | 51.28 | -0.05% | 231 |
| Sep 24, 2024 | 51.64 | 51.65 | 51.64 | 51.65 | 51.30 | 0.03% | 241 |
| Sep 23, 2024 | 51.59 | 51.63 | 51.59 | 51.63 | 51.29 | -0.34% | 403 |
| Sep 20, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.29 | 0.07% | 2 |
| Sep 19, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.26 | 0.02% | 2 |
| Sep 18, 2024 | 51.73 | 51.79 | 51.73 | 51.76 | 51.24 | - | 1,602 |
| Sep 17, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.25 | -0.05% | 4 |
| Sep 16, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.27 | 0.07% | 7 |
| Sep 13, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.24 | 0.15% | 6 |
| Sep 12, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.16 | -0.02% | 98 |
| Sep 11, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.17 | -0.01% | 2 |
| Sep 10, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.17 | 0.10% | 197 |
| Sep 9, 2024 | 51.71 | 51.71 | 51.64 | 51.64 | 51.12 | -0.01% | 707 |
| Sep 6, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.13 | 0.09% | 104 |
| Sep 5, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.08 | 0.06% | 60 |
| Sep 4, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.05 | 0.19% | 3 |
| Sep 3, 2024 | 51.50 | 51.50 | 51.46 | 51.46 | 50.95 | 0.17% | 200 |
| Aug 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | 0.01% | 196 |
| Aug 29, 2024 | 51.42 | 51.42 | 51.37 | 51.37 | 50.86 | 0.10% | 123 |
| Aug 28, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.81 | -0.05% | 102,100 |
| Aug 27, 2024 | 51.37 | 51.37 | 51.35 | 51.35 | 50.84 | -0.09% | 212 |
| Aug 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.88 | -0.14% | 9 |
| Aug 23, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.95 | 0.35% | 11 |
| Aug 22, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.78 | -0.15% | 4 |
| Aug 21, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.85 | 0.06% | 2 |
| Aug 20, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 50.82 | 0.04% | 2 |
| Aug 19, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.80 | -0.30% | 13 |
| Aug 16, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.78 | 0.09% | 3 |
| Aug 15, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.74 | -0.24% | 2 |
| Aug 14, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.86 | 0.09% | 23 |
| Aug 13, 2024 | 51.54 | 51.54 | 51.50 | 51.50 | 50.81 | 0.16% | 201 |
| Aug 12, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 50.73 | 0.10% | 200 |
| Aug 9, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.68 | 0.06% | 102 |
| Aug 8, 2024 | 51.27 | 51.33 | 51.27 | 51.33 | 50.65 | -0.14% | 102 |
| Aug 7, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.73 | -0.34% | 3 |
| Aug 6, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.90 | -0.08% | 1 |
| Aug 5, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 50.94 | -0.15% | 5 |
| Aug 2, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.01 | 0.53% | 2 |
| Aug 1, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 50.75 | 0.17% | 1 |