Invesco Municipal Strategic Income ETF (IMSI)
BATS: IMSI · Real-Time Price · USD
51.11
+0.07 (0.14%)
Jan 17, 2025, 10:10 AM EST - Market closed
IMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 51.11 | 51.15 | 51.11 | 51.15 | 51.15 | 0.23% | 212 |
| Jan 16, 2025 | 51.02 | 51.03 | 51.02 | 51.03 | 51.03 | 0.03% | 239 |
| Jan 15, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.42% | 4 |
| Jan 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.10% | 193 |
| Jan 13, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.13% | 193 |
| Jan 10, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.22% | 135 |
| Jan 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.27% | 18 |
| Jan 7, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.07% | 5 |
| Jan 6, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.10% | 5 |
| Jan 3, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.03% | 246 |
| Jan 2, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.11% | 10 |
| Dec 31, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.02% | 2 |
| Dec 30, 2024 | 51.12 | 51.12 | 51.04 | 51.09 | 51.09 | 0.21% | 329 |
| Dec 27, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.02% | 65 |
| Dec 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.08% | 65 |
| Dec 24, 2024 | 50.95 | 50.96 | 50.95 | 50.96 | 50.96 | -0.07% | 100 |
| Dec 23, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.42% | 6 |
| Dec 20, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.03 | 0.31% | 84 |
| Dec 19, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.87 | -0.38% | 13 |
| Dec 18, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.07 | -0.42% | 20 |
| Dec 17, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.28 | -0.12% | 7 |
| Dec 16, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.34 | 0.09% | 97 |
| Dec 13, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.30 | 0.13% | 40 |
| Dec 12, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.23 | -0.20% | 156 |
| Dec 11, 2024 | 51.61 | 51.67 | 51.51 | 51.51 | 51.33 | -0.13% | 3,203 |
| Dec 10, 2024 | 51.62 | 51.62 | 51.57 | 51.57 | 51.40 | -0.04% | 116 |
| Dec 9, 2024 | 51.65 | 51.90 | 51.60 | 51.60 | 51.42 | -0.09% | 4,763 |
| Dec 6, 2024 | 51.65 | 51.65 | 51.61 | 51.64 | 51.47 | 0.13% | 1,502 |
| Dec 5, 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 51.40 | -0.09% | 540 |
| Dec 4, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | -0.01% | 20 |
| Dec 3, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.45 | 0.07% | 214 |
| Dec 2, 2024 | 51.63 | 51.63 | 51.59 | 51.59 | 51.42 | 0.14% | 608 |
| Nov 29, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.35 | 0.11% | 22 |
| Nov 27, 2024 | 51.50 | 51.50 | 51.47 | 51.47 | 51.29 | 0.16% | 333 |
| Nov 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.21 | -0.07% | 70 |
| Nov 25, 2024 | 51.44 | 51.49 | 51.42 | 51.42 | 51.25 | 0.29% | 1,473 |
| Nov 22, 2024 | 51.26 | 51.28 | 51.26 | 51.28 | 51.10 | 0.12% | 2,427 |
| Nov 21, 2024 | 51.26 | 51.26 | 51.21 | 51.22 | 51.04 | -0.11% | 1,547 |
| Nov 20, 2024 | 51.28 | 51.28 | 51.27 | 51.27 | 51.10 | -0.08% | 1,369 |
| Nov 19, 2024 | 51.30 | 51.32 | 51.25 | 51.31 | 51.14 | 0.16% | 3,072 |
| Nov 18, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.06 | -0.29% | 96 |
| Nov 15, 2024 | 51.30 | 51.38 | 51.30 | 51.38 | 51.04 | 0.21% | 776 |
| Nov 14, 2024 | 51.38 | 51.38 | 51.27 | 51.27 | 50.93 | -0.09% | 353 |
| Nov 13, 2024 | 51.35 | 51.41 | 51.32 | 51.32 | 50.97 | 0.03% | 466 |
| Nov 12, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.96 | -0.13% | 4 |
| Nov 11, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.02 | -0.02% | 6 |
| Nov 8, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.03 | 0.56% | 12 |
| Nov 7, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.75 | 0.34% | 2 |
| Nov 6, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.58 | -0.90% | 6 |
| Nov 5, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.04 | 0.08% | 493 |
| Nov 4, 2024 | 51.24 | 51.34 | 51.24 | 51.34 | 50.99 | 0.27% | 493 |
| Nov 1, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.86 | -0.01% | - |
| Oct 31, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.86 | -0.01% | 257 |
| Oct 30, 2024 | 51.17 | 51.23 | 51.17 | 51.21 | 50.87 | 0.01% | 257 |
| Oct 29, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.86 | -0.03% | 1 |
| Oct 28, 2024 | 51.13 | 51.28 | 51.13 | 51.22 | 50.88 | 0.13% | 1,195 |
| Oct 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | 0.11% | 30 |
| Oct 24, 2024 | 50.93 | 51.10 | 50.93 | 51.10 | 50.76 | 0.12% | 304 |
| Oct 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.70 | -0.58% | 11 |
| Oct 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.99 | -0.13% | 397 |
| Oct 21, 2024 | 51.51 | 51.51 | 51.41 | 51.41 | 51.06 | -0.60% | 397 |
| Oct 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.20 | 0.06% | 14 |
| Oct 17, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.17 | -0.10% | 25 |
| Oct 16, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.22 | 0.05% | 10 |
| Oct 15, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.19 | 0.28% | 10 |
| Oct 14, 2024 | 51.62 | 51.62 | 51.56 | 51.57 | 51.05 | -0.16% | 477 |
| Oct 11, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.14 | 0.06% | 1 |
| Oct 10, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.11 | 0.06% | 4 |
| Oct 9, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.08 | -0.13% | 30 |
| Oct 8, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.14 | 0.07% | 31 |
| Oct 7, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.11 | -0.10% | 31 |
| Oct 4, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.15 | -0.26% | 2 |
| Oct 3, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.29 | -0.07% | 3 |
| Oct 2, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.33 | 0.03% | 1 |
| Oct 1, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.31 | 0.47% | 18 |
| Sep 30, 2024 | 51.72 | 51.72 | 51.56 | 51.59 | 51.08 | -0.40% | 3,144 |
| Sep 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.28 | 0.26% | 20 |
| Sep 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.14 | 0.08% | 4 |
| Sep 25, 2024 | 51.57 | 51.62 | 51.57 | 51.62 | 51.11 | -0.05% | 231 |
| Sep 24, 2024 | 51.64 | 51.65 | 51.64 | 51.65 | 51.13 | 0.03% | 241 |
| Sep 23, 2024 | 51.59 | 51.63 | 51.59 | 51.63 | 51.12 | -0.34% | 403 |
| Sep 20, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.12 | 0.07% | 2 |
| Sep 19, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.08 | 0.02% | 2 |
| Sep 18, 2024 | 51.73 | 51.79 | 51.73 | 51.76 | 51.07 | - | 1,602 |
| Sep 17, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.07 | -0.05% | 4 |
| Sep 16, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.10 | 0.07% | 7 |
| Sep 13, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.06 | 0.15% | 6 |
| Sep 12, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.99 | -0.02% | 98 |
| Sep 11, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.99 | -0.01% | 2 |
| Sep 10, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.00 | 0.10% | 197 |
| Sep 9, 2024 | 51.71 | 51.71 | 51.64 | 51.64 | 50.95 | -0.01% | 707 |
| Sep 6, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.95 | 0.09% | 104 |
| Sep 5, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 50.91 | 0.06% | 60 |
| Sep 4, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.88 | 0.19% | 3 |
| Sep 3, 2024 | 51.50 | 51.50 | 51.46 | 51.46 | 50.78 | 0.17% | 200 |
| Aug 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.69 | 0.01% | 196 |
| Aug 29, 2024 | 51.42 | 51.42 | 51.37 | 51.37 | 50.69 | 0.10% | 123 |
| Aug 28, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.64 | -0.05% | 102,100 |
| Aug 27, 2024 | 51.37 | 51.37 | 51.35 | 51.35 | 50.66 | -0.09% | 212 |
| Aug 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.71 | -0.14% | 9 |