Invesco S&P 500 High Dividend
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
GBX |
2,795 |
2,848 |
2,780 |
2,839.5 |
2,839.5 |
+23 (+0.82%)
|
17,345 |
| 27 Sep 2022 |
GBX |
2,829 |
2,848 |
2,816.5 |
2,816.5 |
2,816.5 |
-4 (-0.14%)
|
4,598 |
| 26 Sep 2022 |
GBX |
2,874 |
2,895 |
2,820 |
2,820.5 |
2,820.5 |
-3 (-0.11%)
|
8,517 |
| 23 Sep 2022 |
GBX |
2,818 |
2,830 |
2,794 |
2,823.5 |
2,823.5 |
+15 (+0.53%)
|
8,498 |
| 22 Sep 2022 |
GBX |
2,821 |
2,828 |
2,803 |
2,808.5 |
2,808.5 |
-61.5 (-2.14%)
|
5,073 |
| 21 Sep 2022 |
GBX |
2,842 |
2,873 |
2,827 |
2,870 |
2,870 |
+42.5 (+1.50%)
|
4,492 |
| 20 Sep 2022 |
GBX |
2,869 |
2,889 |
2,823 |
2,827.5 |
2,827.5 |
-13.5 (-0.48%)
|
5,725 |
| 16 Sep 2022 |
GBX |
2,855 |
2,864 |
2,841 |
2,841 |
2,841 |
-24 (-0.84%)
|
26,910 |
| 15 Sep 2022 |
GBX |
2,874 |
2,876 |
2,853 |
2,865 |
2,865 |
-13.5 (-0.47%)
|
23,344 |
| 14 Sep 2022 |
GBX |
2,901 |
2,921 |
2,876.92 |
2,878.5 |
2,878.5 |
-60 (-2.04%)
|
10,589 |
| 13 Sep 2022 |
GBX |
2,964 |
2,999 |
2,935 |
2,938.5 |
2,938.5 |
-23 (-0.78%)
|
35,160 |
| 12 Sep 2022 |
GBX |
2,937 |
2,965 |
2,921 |
2,961.5 |
2,961.5 |
+16.5 (+0.56%)
|
6,750 |
| 9 Sep 2022 |
GBX |
2,927 |
2,946 |
2,904 |
2,945 |
2,945 |
+7 (+0.24%)
|
7,059 |
| 8 Sep 2022 |
GBX |
2,925 |
2,940 |
2,905 |
2,938 |
2,938 |
+25.5 (+0.88%)
|
7,567 |
| 7 Sep 2022 |
GBX |
2,869 |
2,917 |
2,862 |
2,912.5 |
2,912.5 |
+36 (+1.25%)
|
2,941 |
| 6 Sep 2022 |
GBX |
2,889 |
2,901 |
2,870 |
2,876.5 |
2,876.5 |
-19.5 (-0.67%)
|
15,640 |
| 5 Sep 2022 |
GBX |
2,910 |
2,925 |
2,891.81 |
2,896 |
2,896 |
-31.5 (-1.08%)
|
1,596 |
| 2 Sep 2022 |
GBX |
2,901 |
2,932 |
2,713.84 |
2,927.5 |
2,927.5 |
+36 (+1.25%)
|
1,905 |
| 1 Sep 2022 |
GBX |
2,874 |
2,894 |
2,869 |
2,891.5 |
2,891.5 |
-4 (-0.14%)
|
3,284 |
| 31 Aug 2022 |
GBX |
2,896 |
2,909 |
2,885 |
2,895.5 |
2,895.5 |
-10 (-0.34%)
|
4,487 |
| 30 Aug 2022 |
GBX |
2,921 |
2,928 |
2,891 |
2,905.5 |
2,905.5 |
-23.5 (-0.80%)
|
3,261 |
| 26 Aug 2022 |
GBX |
2,960 |
2,982 |
2,923 |
2,929 |
2,929 |
-18.5 (-0.63%)
|
1,341 |
| 25 Aug 2022 |
GBX |
2,947 |
2,965 |
2,910 |
2,947.5 |
2,947.5 |
+3.5 (+0.12%)
|
2,582 |
| 24 Aug 2022 |
GBX |
2,935 |
2,948 |
2,920 |
2,944 |
2,944 |
+16.5 (+0.56%)
|
1,345 |
| 23 Aug 2022 |
GBX |
2,957 |
2,967 |
2,925 |
2,927.5 |
2,927.5 |
-39 (-1.31%)
|
4,895 |
| 22 Aug 2022 |
GBX |
2,974 |
2,994 |
2,955 |
2,966.5 |
2,966.5 |
-22.5 (-0.75%)
|
856 |
| 19 Aug 2022 |
GBX |
2,982 |
3,000 |
2,970 |
2,989 |
2,989 |
+26 (+0.88%)
|
4,583 |
| 18 Aug 2022 |
GBX |
2,954 |
2,966 |
2,942 |
2,963 |
2,963 |
+16 (+0.54%)
|
3,167 |
| 17 Aug 2022 |
GBX |
2,947 |
2,968 |
2,940 |
2,947 |
2,947 |
-7 (-0.24%)
|
1,639 |
| 16 Aug 2022 |
GBX |
2,956 |
2,960 |
2,936 |
2,954 |
2,954 |
+24 (+0.82%)
|
1,766 |
