Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VGM Historical Prices

Invesco Trust Investment Grade Municipals · daily open, high, low, close & volume

Trading days
249
Period high
10.66
Period low
8.39
Period change
-8.02%
DateOpenHighLowCloseChangeVolume
Oct 30, 20269.409.549.349.40-0.11%219,422
Oct 29, 20269.319.469.259.41+1.84%197,498
Oct 28, 20269.309.309.159.24-0.65%175,164
Oct 27, 20269.259.359.169.30+0.43%278,243
Oct 26, 20269.069.288.979.26+2.77%221,859
Oct 23, 20269.149.188.939.01-1.21%379,713
Oct 22, 20269.169.179.089.12+0.44%184,482
Oct 21, 20269.149.149.039.08-0.44%167,564
Oct 20, 20269.149.239.089.12+0.55%281,071
Oct 19, 20269.179.219.049.07-0.55%173,677
Oct 16, 20269.049.169.029.12+1.11%277,145
Oct 15, 20268.939.068.899.02+1.92%165,936
Oct 14, 20268.868.908.808.85-1.67%340,695
Oct 13, 20268.939.068.859.00+1.12%274,306
Oct 12, 20268.978.978.898.90-0.34%276,030
Oct 9, 20268.758.998.758.93+2.29%344,947
Oct 8, 20268.608.798.608.73+1.51%549,624
Oct 7, 20268.688.728.608.60-2.16%384,510
Oct 6, 20268.688.828.638.79+1.27%371,625
Oct 5, 20268.828.878.648.68-2.47%318,231
Oct 2, 20268.818.938.808.90+1.71%360,631
Oct 1, 20268.678.808.588.75+1.16%339,967
Sep 30, 20268.768.868.638.65-0.12%530,728
Sep 29, 20268.758.868.398.66-0.69%796,895
Sep 28, 20269.089.128.578.72-4.39%1,044,294
Sep 25, 20268.999.168.999.12+0.55%480,692
Sep 24, 20269.339.379.069.07-2.68%606,457
Sep 23, 20269.659.659.279.32-3.52%614,559
Sep 22, 20269.659.709.559.66+0.10%389,991
Sep 21, 20269.699.729.629.65-0.21%194,886
Sep 18, 20269.769.769.619.67-0.92%177,104
Sep 17, 20269.679.769.579.76+2.09%143,353
Sep 16, 20269.589.669.559.56-0.10%232,302
Sep 15, 20269.749.749.579.57-2.05%306,635
Sep 14, 20269.779.859.719.77-0.81%175,485
Sep 11, 20269.859.919.849.85+0.00%94,969
Sep 10, 20269.899.919.789.85-1.01%213,536
Sep 9, 202610.0510.059.919.95-0.60%178,343
Sep 8, 202610.0610.0710.0110.01-0.89%151,814
Sep 4, 202610.0510.1110.0110.10+0.30%131,707
Sep 3, 202610.1010.1310.0710.07-0.10%112,976
Sep 2, 202610.1810.1810.0710.08-2.80%143,251
Aug 31, 202610.3910.4410.3110.37-0.19%131,321
Aug 28, 202610.3810.3910.3510.39+0.00%74,652
Aug 27, 202610.2910.3910.2910.39+0.68%98,060
Aug 26, 202610.2610.3210.2510.32+0.49%50,802
Aug 25, 202610.2810.3210.2510.27+0.10%103,929
Aug 24, 202610.2810.3110.2310.26-0.39%84,180
Aug 21, 202610.2910.3010.2610.30-0.48%143,735
Aug 20, 202610.2610.3710.2310.35+0.19%128,798
Aug 19, 202610.3810.3910.3310.33+0.19%108,866
Aug 18, 202610.2910.3410.2910.31-0.58%167,388
Aug 17, 202610.4410.4410.3710.37-1.33%216,089
Aug 14, 202610.5210.5210.4710.51-0.28%147,077
Aug 13, 202610.4610.5410.4210.54+0.96%157,095
Aug 12, 202610.4310.4610.3910.44+0.19%90,167
Aug 11, 202610.3910.4710.3910.42+0.19%63,476
Aug 10, 202610.3910.4310.3610.40+0.00%88,902
Aug 7, 202610.3410.4610.3310.40+0.87%179,057
Aug 6, 202610.2410.3210.2110.31+0.98%140,809
Aug 5, 202610.2310.2310.2010.21+0.20%50,455
Aug 4, 202610.1410.2410.1410.19+0.59%99,593
Aug 3, 202610.1510.2010.1310.13+0.30%126,891
Jul 31, 202610.1710.1910.1010.10-0.88%178,004
Jul 30, 202610.1810.1910.0710.19+0.39%156,643
Jul 29, 202610.1910.2210.1310.15-0.29%67,197
Jul 28, 202610.1110.1910.0910.18+0.59%148,073
Jul 27, 202610.2010.2210.1210.12-0.10%97,308
Jul 24, 202610.1410.1810.0810.13-0.10%139,093
Jul 23, 202610.2310.2410.0910.14-1.46%284,238
Jul 22, 202610.3510.3710.2610.29-0.68%125,620
Jul 21, 202610.3810.3810.3110.36-0.29%142,316
Jul 20, 202610.4810.4810.3910.39-0.86%108,532
Jul 17, 202610.5110.5310.4510.48-0.47%161,839
Jul 16, 202610.5910.5910.4610.53-0.75%281,241
Jul 15, 202610.6110.6210.5710.61+0.19%154,931
Jul 14, 202610.5610.6410.5510.59-0.09%227,090
Jul 13, 202610.5710.6010.5410.60+0.19%106,767
Jul 10, 202610.6010.6010.5510.58-0.19%61,396
Jul 9, 202610.5910.6110.5510.60+0.19%138,245
Jul 8, 202610.5810.6110.5410.58-0.47%121,969
Jul 7, 202610.6410.6410.5610.63+0.09%142,844
Jul 6, 202610.5610.6410.5510.62+0.38%113,523
Jul 2, 202610.6010.6110.5510.58-0.28%109,428
Jul 1, 202610.5510.6110.5410.61+0.09%169,734
Jun 30, 202610.5410.6010.4810.60+0.95%243,147
Jun 29, 202610.5110.5410.4710.50+0.38%186,397
Jun 26, 202610.4510.5310.4410.46-0.38%124,706
Jun 25, 202610.4510.5210.4110.50+0.86%209,140
Jun 24, 202610.4410.4610.3710.41+0.10%87,881
Jun 23, 202610.3310.4010.3210.40+0.29%147,292
Jun 22, 202610.4010.4210.3110.37-0.48%124,602
Jun 18, 202610.3410.4210.3210.42+1.46%176,071
Jun 17, 202610.2610.3010.1910.27+0.20%203,246
Jun 16, 202610.2310.2910.2310.25-0.10%159,681
Jun 15, 202610.1710.2910.1510.26+0.49%303,157
Jun 12, 202610.1410.2410.1210.21+0.59%310,580
Jun 11, 202610.1510.1910.1310.15+0.00%119,126
Jun 10, 202610.1410.2010.1210.15+0.30%134,147
Jun 9, 202610.0710.1310.0510.12+1.00%167,035
Jun 8, 202610.0910.0910.0010.02-0.20%215,567
Jun 5, 202610.1010.109.9910.04-0.79%374,929
Jun 4, 202610.0610.1310.0110.12+0.60%276,758
Jun 3, 202610.1310.1510.0310.06-1.08%451,805
Jun 2, 202610.2610.2810.1210.17-1.26%645,340
Jun 1, 202610.3110.3110.2010.30-0.10%177,545
May 29, 202610.3410.3410.2610.31+0.39%202,379
May 28, 202610.2810.2910.1910.27+0.49%203,699
May 27, 202610.1510.2710.1510.22+0.79%97,820
May 26, 202610.1010.1810.0710.14+0.80%231,371
May 22, 202610.0310.079.9610.06+0.80%216,982
May 21, 202610.0210.029.959.98-0.40%129,745
May 20, 20269.9710.029.9010.02+0.80%290,345
May 19, 20269.9610.029.939.94-0.90%179,378
May 18, 202610.0610.0810.0310.03-0.50%219,218
May 15, 202610.2110.2410.0610.08-2.14%252,846
May 14, 202610.3210.3310.3010.30-0.39%100,611
May 13, 202610.3810.4010.3410.34-0.39%126,119
May 12, 202610.4010.4210.3410.38-0.38%264,385
May 11, 202610.4410.4410.4010.42-0.19%98,607
May 8, 202610.4710.5010.4210.44-0.19%84,868
May 7, 202610.5410.5510.4110.46+0.48%171,221
May 6, 202610.3910.4410.3410.41+0.77%260,574
May 5, 202610.1110.3310.0910.33+2.68%165,452
May 4, 202610.2010.2210.0410.06-1.76%174,179
May 1, 202610.3310.3310.1110.24-0.58%192,553
Apr 30, 202610.2110.3110.1210.30+1.78%292,025
Apr 29, 202610.0710.1410.0310.12+0.40%160,692
Apr 28, 202610.0810.1110.0610.08-0.20%105,336
Apr 27, 202610.1310.1710.0910.10-0.49%147,650
Apr 24, 202610.1110.1510.0610.15+0.30%131,945
Apr 23, 202610.1610.2210.1110.12-0.69%195,666
Apr 22, 202610.2610.2710.1310.19-0.49%162,186
Apr 21, 202610.3110.3210.2310.24-0.49%173,380
Apr 20, 202610.3310.3310.2710.29-0.19%145,133
Apr 17, 202610.3010.3710.2810.31+0.39%58,515
Apr 16, 202610.3010.3010.2010.27+0.00%117,272
Apr 15, 202610.2810.3210.2610.27-0.39%76,609
Apr 14, 202610.2810.3410.2710.31-0.58%78,520
Apr 13, 202610.2910.3710.2710.37+0.58%94,417
Apr 10, 202610.3410.3410.2810.31+0.39%90,300
Apr 9, 202610.2410.3410.1510.27+0.59%164,651
Apr 8, 202610.0610.2110.0610.21+2.10%174,603
Apr 7, 20269.9910.049.8410.00+0.00%210,197
Apr 6, 20269.9810.029.8910.00+0.60%208,777
Apr 2, 202610.0410.069.949.94-1.49%199,985
Apr 1, 20269.9110.099.8810.09+2.23%301,872
Mar 31, 20269.789.949.669.87+2.60%370,274
Mar 30, 20269.709.729.579.62-0.41%390,860
Mar 27, 20269.609.699.589.66-0.41%258,882
Mar 26, 20269.859.939.699.70-1.72%169,263
Mar 25, 20269.849.939.849.87+0.51%151,797
Mar 24, 202610.0510.059.759.82-2.48%503,720
Mar 23, 202610.0110.089.9910.07+0.70%130,761
Mar 20, 202610.2410.249.9810.00-2.44%326,352
Mar 19, 202610.2510.2610.2010.25-0.10%79,055
Mar 18, 202610.2910.3110.2410.26-0.19%78,230
Mar 17, 202610.3410.3510.2710.28-0.39%130,793
Mar 16, 202610.3410.4110.3110.32-0.29%149,652
Mar 13, 202610.3710.4210.3410.35+0.29%134,607
Mar 12, 202610.3610.3810.2810.32-0.58%95,125
Mar 11, 202610.3810.4210.3610.38+0.10%151,645
Mar 10, 202610.3810.4010.3610.37+0.10%87,907
Mar 9, 202610.3710.4110.3510.36-0.48%136,066
Mar 6, 202610.3610.4110.3310.41+0.29%161,915
Mar 5, 202610.4310.4410.3710.38-0.57%138,727
Mar 4, 202610.5010.5110.4210.44-0.57%147,615
Mar 3, 202610.4610.5010.4110.50+0.19%202,022
Mar 2, 202610.5410.5410.4610.48-0.38%267,339
Feb 27, 202610.5510.6010.4810.52+0.10%214,376
Feb 26, 202610.5410.5810.4910.51-0.19%141,745
Feb 25, 202610.5610.5710.5110.53+0.00%175,873
Feb 24, 202610.5410.5510.5110.53+0.29%62,457
Feb 23, 202610.5810.5910.4810.50-0.66%153,804
Feb 20, 202610.5310.5710.5310.57+0.57%71,336
Feb 19, 202610.5310.5410.5010.51+0.00%92,167
Feb 18, 202610.5610.5910.5110.51-0.47%120,305
Feb 17, 202610.5610.6210.5210.56-0.56%180,484
Feb 13, 202610.6410.6610.6110.62+0.00%156,647
Feb 12, 202610.6110.6210.5710.62+0.38%128,568
Feb 11, 202610.5610.5810.5110.58+0.19%154,574
Feb 10, 202610.4810.5910.4710.56+0.86%203,769
Feb 9, 202610.3910.4710.3610.47+1.06%262,628
Feb 6, 202610.3210.4010.3110.36+0.58%170,428
Feb 5, 202610.2910.3110.2710.30+0.39%130,789
Feb 4, 202610.3010.3410.2410.26-0.29%163,039
Feb 3, 202610.2810.3210.2510.29+0.19%229,259
Feb 2, 202610.2610.3010.2510.27-0.10%267,687
Jan 30, 202610.2810.3110.2110.28+0.19%194,143
Jan 29, 202610.2810.2910.1910.26+0.00%303,778
Jan 28, 202610.2510.3110.2310.26+0.10%206,015
Jan 27, 202610.1910.2510.1710.25+0.89%183,214
Jan 26, 202610.2310.2510.1610.16-0.59%146,898
Jan 23, 202610.2410.2710.1510.22-0.10%319,827
Jan 22, 202610.4110.4110.2210.23-1.45%404,765
Jan 21, 202610.4710.4710.3710.38-0.86%332,899
Jan 20, 202610.5410.5410.4710.47-0.29%355,394
Jan 16, 202610.3910.5010.3710.50+0.77%141,818
Jan 15, 202610.4210.4610.4210.42-0.67%315,158
Jan 14, 202610.5010.5010.4710.49-0.10%195,090
Jan 13, 202610.5210.5210.4610.50+0.10%173,869
Jan 12, 202610.4710.5010.4510.49+0.19%327,395
Jan 9, 202610.4510.4710.4110.47+0.38%155,066
Jan 8, 202610.4310.4310.3710.43+0.00%173,689
Jan 7, 202610.4110.4310.3710.43+0.68%196,935
Jan 6, 202610.3810.4010.3510.36-0.10%104,389
Jan 5, 202610.3910.4010.3210.37-0.48%229,491
Jan 2, 202610.4110.4310.3910.42+0.48%343,095
Dec 31, 202510.4010.4410.3610.37+0.10%179,840
Dec 30, 202510.3410.3610.3210.36+0.48%187,569
Dec 29, 202510.3310.3310.2810.31-0.10%250,195
Dec 26, 202510.3310.3310.2710.32+0.10%164,544
Dec 24, 202510.2710.3110.2310.31+0.59%130,308
Dec 23, 202510.2810.2910.2410.25-0.19%162,000
Dec 22, 202510.2910.3310.2410.27-0.29%256,889
Dec 19, 202510.3210.3210.2710.30+0.10%142,004
Dec 18, 202510.3310.3810.2910.29-0.19%264,228
Dec 17, 202510.3210.3410.2810.31-0.29%135,920
Dec 16, 202510.3910.3910.2610.34-0.29%211,215
Dec 15, 202510.3510.3910.3410.37+0.48%148,929
Dec 12, 202510.3510.3510.3010.32-0.58%214,799
Dec 11, 202510.3710.3810.3510.38+0.48%181,174
Dec 10, 202510.3210.3610.2810.33+0.19%204,973
Dec 9, 202510.4010.4110.2910.31-0.58%233,388
Dec 8, 202510.3710.3710.3110.37+0.10%151,735
Dec 5, 202510.3910.4110.2910.36+0.19%248,447
Dec 4, 202510.3210.4010.2410.34+0.39%368,165
Dec 3, 202510.2410.3210.2210.30+0.78%403,851
Dec 2, 202510.1910.2310.1410.22+0.29%206,077
Dec 1, 202510.1010.2010.1010.19+0.20%219,111
Nov 28, 202510.0810.1810.0810.17+0.39%127,877
Nov 26, 202510.0910.1510.0810.13+0.30%167,563
Nov 25, 202510.1110.1510.0810.10+0.10%165,935
Nov 24, 202510.1110.1310.0710.09+0.10%139,324
Nov 21, 202510.1410.1510.0610.08-0.59%150,588
Nov 20, 202510.1610.1710.0910.14-0.20%135,147
Nov 19, 202510.1910.1910.1210.16-0.10%148,016
Nov 18, 202510.1610.1910.1110.17+0.39%122,101
Nov 17, 202510.1210.1710.0610.13-0.30%169,632
Nov 14, 202510.2110.2110.1410.16-0.49%272,806
Nov 13, 202510.2410.2510.2110.21-0.39%161,555
Nov 12, 202510.2910.2910.2110.25-0.19%107,660
Nov 11, 202510.2310.2910.2110.27+0.59%81,646
Nov 10, 202510.1910.2110.1410.21+0.59%129,806
Nov 7, 202510.2010.2110.1510.15-0.68%153,696
Nov 6, 202510.2710.2910.1810.22-0.10%109,344
Nov 5, 202510.2010.3010.1810.23+0.49%269,340
Nov 4, 202510.2010.2710.1810.18-0.39%105,706
Nov 3, 202510.2010.2210.1410.22+0.20%166,595

Daily open, high, low, close and volume for Invesco Trust Investment Grade Municipals (VGM). Showing 249 trading days. Unadjusted prices.