Invesco Municipal Strategic Income ETF (IMSI)
BATS: IMSI · Real-Time Price · USD
51.28
+0.13 (0.25%)
At close: Oct 28, 2024, 3:39 PM
51.22
-0.06 (-0.12%)
After-hours: Oct 28, 2024, 8:00 PM EDT
IMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.03% | 1 |
| Oct 28, 2024 | 51.13 | 51.28 | 51.13 | 51.22 | 51.22 | 0.13% | 1,195 |
| Oct 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.11% | 30 |
| Oct 24, 2024 | 50.93 | 51.10 | 50.93 | 51.10 | 51.10 | 0.12% | 304 |
| Oct 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.58% | 11 |
| Oct 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.13% | 397 |
| Oct 21, 2024 | 51.51 | 51.51 | 51.41 | 51.41 | 51.41 | -0.60% | 397 |
| Oct 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | 0.06% | 14 |
| Oct 17, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.51 | -0.10% | 25 |
| Oct 16, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.56 | 0.05% | 10 |
| Oct 15, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.54 | 0.28% | 10 |
| Oct 14, 2024 | 51.62 | 51.62 | 51.56 | 51.57 | 51.39 | -0.16% | 477 |
| Oct 11, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.48 | 0.06% | 1 |
| Oct 10, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | 0.06% | 4 |
| Oct 9, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.42 | -0.13% | 30 |
| Oct 8, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.49 | 0.07% | 31 |
| Oct 7, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | -0.10% | 31 |
| Oct 4, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.50 | -0.26% | 2 |
| Oct 3, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.63 | -0.07% | 3 |
| Oct 2, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.67 | 0.03% | 1 |
| Oct 1, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.66 | 0.47% | 18 |
| Sep 30, 2024 | 51.72 | 51.72 | 51.56 | 51.59 | 51.42 | -0.40% | 3,144 |
| Sep 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | 0.26% | 20 |
| Sep 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.49 | 0.08% | 4 |
| Sep 25, 2024 | 51.57 | 51.62 | 51.57 | 51.62 | 51.45 | -0.05% | 231 |
| Sep 24, 2024 | 51.64 | 51.65 | 51.64 | 51.65 | 51.47 | 0.03% | 241 |
| Sep 23, 2024 | 51.59 | 51.63 | 51.59 | 51.63 | 51.46 | -0.34% | 403 |
| Sep 20, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.46 | 0.07% | 2 |
| Sep 19, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.43 | 0.02% | 2 |
| Sep 18, 2024 | 51.73 | 51.79 | 51.73 | 51.76 | 51.41 | - | 1,602 |
| Sep 17, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.42 | -0.05% | 4 |
| Sep 16, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.44 | 0.07% | 7 |
| Sep 13, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.41 | 0.15% | 6 |
| Sep 12, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.33 | -0.02% | 98 |
| Sep 11, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.34 | -0.01% | 2 |
| Sep 10, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.34 | 0.10% | 197 |
| Sep 9, 2024 | 51.71 | 51.71 | 51.64 | 51.64 | 51.29 | -0.01% | 707 |
| Sep 6, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.30 | 0.09% | 104 |
| Sep 5, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.25 | 0.06% | 60 |
| Sep 4, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.22 | 0.19% | 3 |
| Sep 3, 2024 | 51.50 | 51.50 | 51.46 | 51.46 | 51.12 | 0.17% | 200 |
| Aug 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.03 | 0.01% | 196 |
| Aug 29, 2024 | 51.42 | 51.42 | 51.37 | 51.37 | 51.03 | 0.10% | 123 |
| Aug 28, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.98 | -0.05% | 102,100 |
| Aug 27, 2024 | 51.37 | 51.37 | 51.35 | 51.35 | 51.00 | -0.09% | 212 |
| Aug 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.05 | -0.14% | 9 |
| Aug 23, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.12 | 0.35% | 11 |
| Aug 22, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.94 | -0.15% | 4 |
| Aug 21, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.02 | 0.06% | 2 |
| Aug 20, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 50.99 | 0.04% | 2 |
| Aug 19, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.97 | -0.30% | 13 |
| Aug 16, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.95 | 0.09% | 3 |
| Aug 15, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.91 | -0.24% | 2 |
| Aug 14, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.03 | 0.09% | 23 |
| Aug 13, 2024 | 51.54 | 51.54 | 51.50 | 51.50 | 50.98 | 0.16% | 201 |
| Aug 12, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 50.90 | 0.10% | 200 |
| Aug 9, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.85 | 0.06% | 102 |
| Aug 8, 2024 | 51.27 | 51.33 | 51.27 | 51.33 | 50.82 | -0.14% | 102 |
| Aug 7, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.89 | -0.34% | 3 |
| Aug 6, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.07 | -0.08% | 1 |
| Aug 5, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.11 | -0.15% | 5 |
| Aug 2, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.18 | 0.53% | 2 |
| Aug 1, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 50.92 | 0.17% | 1 |
| Jul 31, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | 0.22% | 2 |
| Jul 30, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.72 | -0.05% | 2 |
| Jul 29, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | 0.02% | 22 |
| Jul 26, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.73 | 0.13% | 11 |
| Jul 25, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.67 | 0.11% | 2 |
| Jul 24, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.61 | -0.13% | 1 |
| Jul 23, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.68 | 0.05% | 2 |
| Jul 22, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.65 | -0.34% | 131 |
| Jul 19, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.66 | -0.06% | 8 |
| Jul 18, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.69 | -0.02% | 15 |
| Jul 17, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.70 | -0.01% | 1 |
| Jul 16, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.70 | 0.20% | 1 |
| Jul 15, 2024 | 51.34 | 51.35 | 51.28 | 51.28 | 50.60 | -0.15% | 234 |
| Jul 12, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.67 | 0.06% | - |
| Jul 11, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.64 | 0.22% | 16 |
| Jul 10, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.53 | 0.03% | 16 |
| Jul 9, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.51 | - | 2 |
| Jul 8, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.51 | -0.08% | 3 |
| Jul 5, 2024 | 51.11 | 51.23 | 51.11 | 51.23 | 50.55 | 0.21% | 199 |
| Jul 3, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.45 | 0.23% | 1 |
| Jul 2, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.33 | 0.17% | 1 |
| Jul 1, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.25 | -0.20% | 6 |
| Jun 28, 2024 | 51.13 | 51.13 | 51.02 | 51.02 | 50.35 | -0.10% | 170 |
| Jun 27, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.40 | 0.06% | 2 |
| Jun 26, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.37 | -0.22% | - |
| Jun 25, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.48 | 0.01% | - |
| Jun 24, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.47 | -0.34% | - |
| Jun 21, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.48 | 0.06% | 4 |
| Jun 20, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.45 | -0.13% | 2 |
| Jun 18, 2024 | 51.29 | 51.36 | 51.29 | 51.36 | 50.51 | 0.17% | 252 |
| Jun 17, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.43 | -0.19% | 1 |
| Jun 14, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.52 | 0.05% | - |
| Jun 13, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.50 | 0.22% | - |
| Jun 12, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.39 | 0.37% | 4 |
| Jun 11, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.20 | 0.18% | 5 |
| Jun 10, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.11 | 0.05% | 4 |
| Jun 7, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.09 | -0.36% | 80 |