Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Us Munis (MUNI)
Ivz Us Munis (MUNI) Historical

MUNI Ivz Us Munis

32.2825

0.04 (0.12%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MUNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	32.2825	0.04	0.12%	32.2825	32.2825	32.2825	0
Jul 17 2024	32.2425	0.15	0.45%	32.2425	32.2425	32.2425	0
Jul 16 2024	32.0975	0.03	0.09%	32.0975	32.0975	32.0975	0
Jul 15 2024	32.0675	-0.04	-0.12%	32.0675	32.0675	32.0675	0
Jul 12 2024	32.1075	-0.06	-0.17%	32.1075	32.1075	32.1075	0
Jul 11 2024	32.1625	0.32	1.00%	32.1625	32.1625	32.1625	0
Jul 10 2024	31.845	0.06	0.20%	31.845	31.845	31.845	0
Jul 09 2024	31.78	-0.05	-0.14%	31.78	31.78	31.78	0
Jul 08 2024	31.825	-0.04	-0.13%	31.825	31.825	31.825	0
Jul 05 2024	31.865	0.28	0.89%	31.59	31.9775	31.59	240
Jul 04 2024	31.585	-0.11	-0.35%	31.76	31.79	31.4475	1,200
Jul 03 2024	31.695	0.25	0.81%	31.695	31.695	31.695	1
Jul 02 2024	31.44	0.01	0.03%	31.575	31.575	31.43	148
Jul 01 2024	31.43	-0.34	-1.05%	31.43	31.43	31.43	0
Jun 28 2024	31.765	-0.11	-0.35%	31.765	31.765	31.765	0
Jun 27 2024	31.8775	0.02	0.05%	31.8775	31.8775	31.8775	0
Jun 26 2024	31.86	-0.11	-0.34%	31.86	31.86	31.86	0
Jun 25 2024	31.97	-0.28	-0.87%	31.97	31.97	31.97	0
Jun 24 2024	32.25	0.33	1.03%	32.25	32.25	32.25	173
Jun 21 2024	31.9225	-0.06	-0.17%	31.9225	31.9225	31.9225	0
Jun 20 2024	31.9775	-0.08	-0.25%	31.9775	31.9775	31.9775	0
Jun 19 2024	32.0575	0.03	0.09%	32.0575	32.0575	32.0575	0
Jun 18 2024	32.0275	0.21	0.67%	32.0275	32.0275	32.0275	0
Jun 17 2024	31.815	-0.24	-0.75%	31.815	31.815	31.815	240
Jun 14 2024	32.055	0.07	0.23%	32.055	32.055	32.055	0
Jun 13 2024	31.9825	-0.34	-1.06%	31.9825	31.9825	31.9825	0
Jun 12 2024	32.325	0.42	1.32%	32.325	32.325	32.325	0
Jun 11 2024	31.905	0.03	0.08%	31.905	31.905	31.905	0
Jun 10 2024	31.88	-0.11	-0.34%	31.88	31.88	31.88	0
Jun 07 2024	31.99	-0.26	-0.81%	31.99	31.99	31.99	0
Jun 06 2024	32.2525	0.02	0.05%	32.2525	32.2525	32.2525	0
Jun 05 2024	32.2375	0.14	0.44%	32.2375	32.2375	32.2375	0
Jun 04 2024	32.095	0.20	0.61%	32.095	32.095	32.095	0
Jun 03 2024	31.90	0.17	0.54%	31.90	31.90	31.90	0
May 31 2024	31.7275	0.09	0.29%	31.7275	31.7275	31.7275	0
May 30 2024	31.635	0.14	0.44%	31.635	31.635	31.635	0
May 29 2024	31.4975	-0.27	-0.83%	31.4975	31.4975	31.4975	0
May 28 2024	31.7625	-0.04	-0.12%	31.7625	31.7625	31.7625	0
May 24 2024	31.80	0.07	0.20%	31.80	31.80	31.80	0
May 23 2024	31.735	-0.14	-0.42%	31.735	31.735	31.735	0
May 22 2024	31.87	-0.02	-0.07%	31.87	31.87	31.87	0
May 21 2024	31.8925	0.08	0.25%	31.8925	31.8925	31.8925	0
May 20 2024	31.8125	-0.08	-0.26%	31.8125	31.8125	31.8125	0
May 17 2024	31.895	-0.08	-0.26%	31.895	31.895	31.895	0
May 16 2024	31.9775	0.01	0.03%	31.9775	31.9775	31.9775	0
May 15 2024	31.9675	0.25	0.77%	31.9675	31.9675	31.9675	0
May 14 2024	31.7225	0.07	0.21%	31.7225	31.7225	31.7225	0
May 13 2024	31.6575	0.03	0.09%	31.6575	31.6575	31.6575	0
May 10 2024	31.6275	-0.04	-0.11%	31.6275	31.6275	31.6275	0
May 09 2024	31.6625	0.05	0.17%	31.6625	31.6625	31.6625	0
May 08 2024	31.61	-0.13	-0.41%	31.61	31.61	31.61	0
May 07 2024	31.74	0.26	0.83%	31.74	31.74	31.74	0
May 03 2024	31.48	0.17	0.53%	31.48	31.48	31.48	0
May 02 2024	31.3125	0.16	0.51%	31.3125	31.3125	31.3125	6
May 01 2024	31.155	0.05	0.14%	31.155	31.155	31.155	0
Apr 30 2024	31.11	-0.10	-0.30%	31.11	31.11	31.11	2
Apr 29 2024	31.205	0.11	0.36%	31.205	31.205	31.205	0
Apr 26 2024	31.0925	0.09	0.30%	31.0925	31.0925	31.0925	0
Apr 25 2024	31.00	-0.10	-0.33%	31.00	31.00	31.00	0
Apr 24 2024	31.1025	-0.17	-0.55%	31.1025	31.1025	31.1025	0
Apr 23 2024	31.275	0.08	0.27%	31.275	31.275	31.275	0
Apr 22 2024	31.19	-0.03	-0.08%	31.19	31.19	31.19	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions