Invesco S&P High Income Infras Recent Share Price (USX:GHII)

USX:GHII - Invesco S&P High Income Infrastructure ETF Invesco S&P High Income Infras
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jan 2018	USD	28.49	28.52	28.28	28.28	28.28	-0.18 (-0.63%)	7,661
24 Jan 2018	USD	28.54	28.54	28.21	28.46	28.46	+0.17 (+0.60%)	14,026
23 Jan 2018	USD	28.18	28.37	28.08	28.29	28.29	-0.02 (-0.07%)	15,329
22 Jan 2018	USD	27.98	28.31	27.98	28.31	28.31	+0.14 (+0.50%)	10,687
19 Jan 2018	USD	28.08	28.17	28.011	28.17	28.17	+0.1 (+0.36%)	4,640
18 Jan 2018	USD	28.11	28.11	27.98	28.07	28.07	-0.07 (-0.25%)	11,159
17 Jan 2018	USD	28.15	28.163	27.85	28.14	28.14	+0.18 (+0.64%)	17,674
16 Jan 2018	USD	28.24	28.24	27.96	27.96	27.96	+0.11 (+0.39%)	20,867
15 Jan 2018	USD	27.85	27.85	27.85	27.85	27.85	0.0 (0.0%)	0
12 Jan 2018	USD	27.75	27.909	27.75	27.85	27.85	+0.17 (+0.61%)	9,758
11 Jan 2018	USD	27.64	27.72	27.575	27.68	27.68	+0.289 (+1.06%)	9,123
10 Jan 2018	USD	27.41	27.53	27.39	27.391	27.391	-0.189 (-0.69%)	32,801
9 Jan 2018	USD	27.7	27.745	27.57	27.58	27.58	-0.27 (-0.97%)	12,526
8 Jan 2018	USD	27.92	27.92	27.8	27.85	27.85	-0.056 (-0.20%)	10,842
5 Jan 2018	USD	27.93	27.98	27.8501	27.906	27.906	-0.046 (-0.16%)	11,005
4 Jan 2018	USD	27.98	28	27.85	27.9517	27.9517	+0.165 (+0.59%)	6,552
3 Jan 2018	USD	27.76	27.8728	27.76	27.7872	27.7872	+0.027 (+0.10%)	10,992
2 Jan 2018	USD	27.71	27.85	27.62	27.76	27.76	+0.179 (+0.65%)	24,616
1 Jan 2018	USD	27.5808	27.5808	27.5808	27.5808	27.5808	0.0 (0.0%)	0
29 Dec 2017	USD	27.61	27.6125	27.3993	27.5808	27.5808	+0.111 (+0.40%)	3,994
28 Dec 2017	USD	27.31	27.4702	27.2889	27.4702	27.4702	+0.217 (+0.79%)	3,374
27 Dec 2017	USD	27.13	27.2842	27.13	27.2536	27.2536	+0.074 (+0.27%)	5,935
26 Dec 2017	USD	27.08	27.247	27.08	27.18	27.18	-0.592 (-2.13%)	5,561
25 Dec 2017	USD	27.7723	27.7723	27.7723	27.7723	27.7723	0.0 (0.0%)	0
22 Dec 2017	USD	27.63	27.78	27.63	27.7723	27.7723	+0.202 (+0.73%)	1,693
21 Dec 2017	USD	27.71	27.7107	27.57	27.57	27.57	-0.031 (-0.11%)	3,310
20 Dec 2017	USD	27.73	27.73	27.5884	27.6013	27.6013	-0.104 (-0.37%)	6,906
19 Dec 2017	USD	27.73	27.73	27.65	27.705	27.705	-0.089 (-0.32%)	1,513
18 Dec 2017	USD	27.76	27.8697	27.74	27.794	27.794	+0.1 (+0.36%)	15,988
15 Dec 2017	USD	27.71	27.7512	27.671	27.694	27.694	-0.036 (-0.13%)	8,033

Unicorn Response |