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 |
| 12 Sep 2018 |
GBX |
2,474 |
2,474 |
2,457.725 |
2,472 |
2,472 |
+6.5 (+0.26%)
|
300 |
| 11 Sep 2018 |
GBX |
2,467.5 |
2,467.5 |
2,456.48 |
2,465.5 |
2,465.5 |
-2 (-0.08%)
|
4,165 |
| 10 Sep 2018 |
GBX |
2,473.5 |
2,473.5 |
2,467.5 |
2,467.5 |
2,467.5 |
-6.5 (-0.26%)
|
4,596 |
| 7 Sep 2018 |
GBX |
2,472.5 |
2,492.23 |
2,472.5 |
2,474 |
2,474 |
-12.5 (-0.50%)
|
120 |
| 6 Sep 2018 |
GBX |
2,486.5 |
2,486.5 |
2,486.5 |
2,486.5 |
2,486.5 |
-1.75 (-0.07%)
|
0 |
| 5 Sep 2018 |
GBX |
2,469.5 |
2,488.25 |
2,469.5 |
2,488.25 |
2,488.25 |
+4 (+0.16%)
|
5,834 |
| 4 Sep 2018 |
GBX |
2,490 |
2,492.5 |
2,484.01 |
2,484.25 |
2,484.25 |
+1.75 (+0.07%)
|
6,345 |
| 3 Sep 2018 |
GBX |
2,486 |
2,486.775 |
2,482.43 |
2,482.5 |
2,482.5 |
+21.5 (+0.87%)
|
4,261 |
| 31 Aug 2018 |
GBX |
2,467 |
2,467 |
2,459.23 |
2,461 |
2,461 |
-3 (-0.12%)
|
4,235 |
| 30 Aug 2018 |
GBX |
2,471.5 |
2,471.5 |
2,464 |
2,464 |
2,464 |
-13.25 (-0.53%)
|
7,654 |
| 29 Aug 2018 |
GBX |
2,476 |
2,494.275 |
2,476 |
2,477.25 |
2,477.25 |
-19.25 (-0.77%)
|
80 |
| 28 Aug 2018 |
GBX |
2,494.5 |
2,496.5 |
2,494.5 |
2,496.5 |
2,496.5 |
+3 (+0.12%)
|
7,628 |
| 24 Aug 2018 |
GBX |
2,493.5 |
2,493.5 |
2,493.5 |
2,493.5 |
2,493.5 |
-6.75 (-0.27%)
|
0 |
| 23 Aug 2018 |
GBX |
2,500.25 |
2,500.25 |
2,500.25 |
2,500.25 |
2,500.25 |
+6.75 (+0.27%)
|
0 |
| 22 Aug 2018 |
GBX |
2,500 |
2,503.64 |
2,491.5 |
2,493.5 |
2,493.5 |
-22 (-0.87%)
|
5,898 |
| 21 Aug 2018 |
GBX |
2,523 |
2,534.93 |
2,515.5 |
2,515.5 |
2,515.5 |
-25.5 (-1.00%)
|
2,271 |
| 20 Aug 2018 |
GBX |
2,535 |
2,541 |
2,535 |
2,541 |
2,541 |
+7 (+0.28%)
|
2,966 |
| 17 Aug 2018 |
GBX |
2,536 |
2,536 |
2,526.51 |
2,534 |
2,534 |
+14 (+0.56%)
|
1,580 |
| 16 Aug 2018 |
GBX |
2,504 |
2,520 |
2,503.51 |
2,520 |
2,520 |
+27 (+1.08%)
|
2,000 |
| 15 Aug 2018 |
GBX |
2,492 |
2,493 |
2,488.01 |
2,493 |
2,493 |
+8.25 (+0.33%)
|
7,892 |
| 14 Aug 2018 |
GBX |
2,484 |
2,484.75 |
2,476.775 |
2,484.75 |
2,484.75 |
+15 (+0.61%)
|
120 |
| 13 Aug 2018 |
GBX |
2,468 |
2,478.23 |
2,468 |
2,469.75 |
2,469.75 |
-11.75 (-0.47%)
|
586 |
| 10 Aug 2018 |
GBX |
2,481.5 |
2,481.5 |
2,481.5 |
2,481.5 |
2,481.5 |
+3 (+0.12%)
|
0 |
| 9 Aug 2018 |
GBX |
2,478.5 |
2,478.5 |
2,478.5 |
2,478.5 |
2,478.5 |
-2.5 (-0.10%)
|
0 |
| 8 Aug 2018 |
GBX |
2,482 |
2,482 |
2,481 |
2,481 |
2,481 |
+1 (+0.04%)
|
377 |
| 7 Aug 2018 |
GBX |
2,479 |
2,480.73 |
2,477.01 |
2,480 |
2,480 |
+0.5 (+0.02%)
|
160 |
| 6 Aug 2018 |
GBX |
2,479.5 |
2,482.23 |
2,473.23 |
2,479.5 |
2,479.5 |
+16 (+0.65%)
|
86 |
| 3 Aug 2018 |
GBX |
2,442 |
2,463.5 |
2,442 |
2,463.5 |
2,463.5 |
+34.25 (+1.41%)
|
3,936 |
| 2 Aug 2018 |
GBX |
2,432 |
2,432 |
2,416.73 |
2,429.25 |
2,429.25 |
+17.75 (+0.74%)
|
48 |
| 1 Aug 2018 |
GBX |
2,421.5 |
2,424.73 |
2,411.5 |
2,411.5 |
2,411.5 |
-13 (-0.54%)
|
3,861 |
