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
2 Dec 2019	USD	27.79	27.79	27.51	27.566	27.566	-0.257 (-0.92%)	4,608
29 Nov 2019	USD	27.91	27.91	27.82	27.8227	27.8227	-0.108 (-0.39%)	3,385
28 Nov 2019	USD	27.931	27.931	27.931	27.931	27.931	0.0 (0.0%)	0
27 Nov 2019	USD	27.8917	27.95	27.842	27.931	27.931	+0.091 (+0.33%)	1,739
26 Nov 2019	USD	27.92	27.946	27.84	27.84	27.84	-0.08 (-0.29%)	1,303
25 Nov 2019	USD	27.76	27.92	27.76	27.9199	27.9199	+0.11 (+0.40%)	4,365
22 Nov 2019	USD	27.82	27.87	27.7985	27.81	27.81	+0.056 (+0.20%)	7,098
21 Nov 2019	USD	27.69	27.7537	27.64	27.7537	27.7537	+0.114 (+0.41%)	1,817
20 Nov 2019	USD	27.65	27.712	27.565	27.6399	27.6399	-0.07 (-0.25%)	11,896
19 Nov 2019	USD	27.77	27.7716	27.71	27.71	27.71	-0.106 (-0.38%)	2,431
18 Nov 2019	USD	27.79	27.91	27.7613	27.8156	27.8156	+0.098 (+0.35%)	27,168
15 Nov 2019	USD	27.7351	27.7607	27.65	27.7174	27.7174	+0.073 (+0.27%)	12,530
14 Nov 2019	USD	27.62	27.72	27.571	27.644	27.644	+0.018 (+0.07%)	3,238
13 Nov 2019	USD	27.55	27.682	27.55	27.6257	27.6257	-0.004 (-0.02%)	7,268
12 Nov 2019	USD	27.7	27.7499	27.62	27.6301	27.6301	+0.005 (+0.02%)	6,840
11 Nov 2019	USD	27.52	27.6282	27.52	27.6252	27.6252	-0.01 (-0.04%)	764
8 Nov 2019	USD	27.6477	27.76	27.515	27.635	27.635	-0.04 (-0.14%)	93,441
7 Nov 2019	USD	27.89	27.89	27.61	27.675	27.675	-0.041 (-0.15%)	6,042
6 Nov 2019	USD	27.74	27.74	27.6849	27.716	27.716	-0.103 (-0.37%)	4,186
5 Nov 2019	USD	27.8747	27.8747	27.71	27.8186	27.8186	-0.006 (-0.02%)	3,137
4 Nov 2019	USD	27.81	27.84	27.81	27.825	27.825	+0.175 (+0.63%)	1,772
1 Nov 2019	USD	27.65	27.65	27.62	27.65	27.65	+0.05 (+0.18%)	2,999
31 Oct 2019	USD	27.56	27.6	27.55	27.6	27.6	+0.138 (+0.50%)	1,776
30 Oct 2019	USD	27.33	27.4618	27.32	27.4618	27.4618	+0.071 (+0.26%)	3,084
29 Oct 2019	USD	27.37	27.5676	27.04	27.3904	27.3904	-0.15 (-0.54%)	3,918
28 Oct 2019	USD	27.58	27.64	27.54	27.54	27.54	-0.06 (-0.22%)	728
25 Oct 2019	USD	27.5471	27.6	27.5178	27.6	27.6	-0.045 (-0.16%)	1,771
24 Oct 2019	USD	27.69	27.69	27.6451	27.6451	27.6451	+0.045 (+0.16%)	1,294
23 Oct 2019	USD	27.53	27.6	27.53	27.6	27.6	+0.05 (+0.18%)	1,001
22 Oct 2019	USD	27.59	27.5999	27.55	27.55	27.55	+0.046 (+0.17%)	3,096

First
1
2
3
4
5
Last

Unicorn Response |