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 |
| 19 May 2022 |
GBX |
2,869 |
2,873 |
2,785 |
2,789.5 |
2,789.5 |
-96 (-3.33%)
|
13,088 |
| 18 May 2022 |
GBX |
2,928 |
2,934 |
2,885 |
2,885.5 |
2,885.5 |
-21.5 (-0.74%)
|
2,830 |
| 17 May 2022 |
GBX |
2,896 |
2,915.92 |
2,877.38 |
2,907 |
2,907 |
-18.5 (-0.63%)
|
7,787 |
| 16 May 2022 |
GBX |
2,918 |
2,925.5 |
2,892 |
2,925.5 |
2,925.5 |
+16.5 (+0.57%)
|
13,708 |
| 13 May 2022 |
GBX |
2,915 |
2,921 |
2,891 |
2,909 |
2,909 |
+34.5 (+1.20%)
|
5,895 |
| 12 May 2022 |
GBX |
2,895 |
2,923 |
2,873 |
2,874.5 |
2,874.5 |
-29 (-1.00%)
|
6,877 |
| 11 May 2022 |
GBX |
2,867 |
2,903.5 |
2,849 |
2,903.5 |
2,903.5 |
+24 (+0.83%)
|
1,358 |
| 10 May 2022 |
GBX |
2,914 |
2,925 |
2,878.62 |
2,879.5 |
2,879.5 |
-28 (-0.96%)
|
12,950 |
| 9 May 2022 |
GBX |
2,928 |
2,942 |
2,892 |
2,907.5 |
2,907.5 |
-11 (-0.38%)
|
8,446 |
| 6 May 2022 |
GBX |
2,900 |
2,929 |
2,893.19 |
2,918.5 |
2,918.5 |
+6 (+0.21%)
|
7,587 |
| 5 May 2022 |
GBX |
2,890 |
2,934.19 |
2,887.08 |
2,912.5 |
2,912.5 |
+48 (+1.68%)
|
6,942 |
| 4 May 2022 |
GBX |
2,859 |
2,873 |
2,837 |
2,864.5 |
2,864.5 |
+8 (+0.28%)
|
4,339 |
| 3 May 2022 |
GBX |
2,829 |
2,856.5 |
2,790 |
2,856.5 |
2,856.5 |
-1.5 (-0.05%)
|
4,287 |
| 29 Apr 2022 |
GBX |
2,909 |
2,912 |
2,844 |
2,858 |
2,858 |
-36.5 (-1.26%)
|
3,524 |
| 28 Apr 2022 |
GBX |
2,873 |
2,914 |
2,863 |
2,894.5 |
2,894.5 |
+3.5 (+0.12%)
|
1,990 |
| 27 Apr 2022 |
GBX |
2,879 |
2,891 |
2,855 |
2,891 |
2,891 |
+1 (+0.03%)
|
3,912 |
| 26 Apr 2022 |
GBX |
2,870 |
2,895 |
2,848 |
2,890 |
2,890 |
+64.5 (+2.28%)
|
2,748 |
| 25 Apr 2022 |
GBX |
2,865 |
2,869 |
2,816 |
2,825.5 |
2,825.5 |
-50.5 (-1.76%)
|
8,523 |
| 22 Apr 2022 |
GBX |
2,896 |
2,901 |
2,873.109 |
2,876 |
2,876 |
-8 (-0.28%)
|
40,285 |
| 21 Apr 2022 |
GBX |
2,877 |
2,893 |
2,854 |
2,884 |
2,884 |
+12.5 (+0.44%)
|
23,780 |
| 20 Apr 2022 |
GBX |
2,843 |
2,873 |
2,834 |
2,871.5 |
2,871.5 |
+31 (+1.09%)
|
2,617 |
| 19 Apr 2022 |
GBX |
2,822 |
2,846 |
2,813 |
2,840.5 |
2,840.5 |
+15 (+0.53%)
|
14,513 |
| 14 Apr 2022 |
GBX |
2,800 |
2,832 |
2,782 |
2,825.5 |
2,825.5 |
+25 (+0.89%)
|
3,925 |
| 13 Apr 2022 |
GBX |
2,809 |
2,830 |
2,797 |
2,800.5 |
2,800.5 |
-17.5 (-0.62%)
|
6,602 |
| 12 Apr 2022 |
GBX |
2,808 |
2,818 |
2,789 |
2,818 |
2,818 |
+1.5 (+0.05%)
|
1,202 |
| 11 Apr 2022 |
GBX |
2,834 |
2,834 |
2,804 |
2,816.5 |
2,816.5 |
-3 (-0.11%)
|
5,866 |
| 8 Apr 2022 |
GBX |
2,795 |
2,819.5 |
2,788 |
2,819.5 |
2,819.5 |
+60.5 (+2.19%)
|
3,986 |
| 7 Apr 2022 |
GBX |
2,773 |
2,786 |
2,755 |
2,759 |
2,759 |
-10.5 (-0.38%)
|
1,401 |
| 6 Apr 2022 |
GBX |
2,743 |
2,769.5 |
2,730 |
2,769.5 |
2,769.5 |
+7 (+0.25%)
|
2,592 |
| 5 Apr 2022 |
GBX |
2,742 |
2,764 |
2,734 |
2,762.5 |
2,762.5 |
+23 (+0.84%)
|
6,075 |
