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 |
21 Mar 2018 |
GBX |
2,159 |
2,159 |
2,150.105 |
2,157.75 |
2,157.75 |
-9.5 (-0.44%)
|
172 |
20 Mar 2018 |
GBX |
2,167.25 |
2,167.25 |
2,167.25 |
2,167.25 |
2,167.25 |
-6 (-0.28%)
|
0 |
19 Mar 2018 |
GBX |
2,173.25 |
2,173.25 |
2,173.25 |
2,173.25 |
2,173.25 |
-37.5 (-1.70%)
|
0 |
16 Mar 2018 |
GBX |
2,210.75 |
2,210.75 |
2,204.528 |
2,210.75 |
2,210.75 |
+9.5 (+0.43%)
|
226 |
15 Mar 2018 |
GBX |
2,192.5 |
2,210.419 |
2,192.5 |
2,201.25 |
2,201.25 |
-7.5 (-0.34%)
|
1,964 |
14 Mar 2018 |
GBX |
2,208.75 |
2,208.75 |
2,208.75 |
2,208.75 |
2,208.75 |
-2 (-0.09%)
|
0 |
13 Mar 2018 |
GBX |
2,210.75 |
2,210.75 |
2,210.75 |
2,210.75 |
2,210.75 |
-14.5 (-0.65%)
|
0 |
12 Mar 2018 |
GBX |
2,225.25 |
2,225.25 |
2,225.25 |
2,225.25 |
2,225.25 |
+13 (+0.59%)
|
0 |
9 Mar 2018 |
GBX |
2,212.25 |
2,212.25 |
2,212.25 |
2,212.25 |
2,212.25 |
+7.5 (+0.34%)
|
0 |
8 Mar 2018 |
GBX |
2,204.75 |
2,204.75 |
2,204.75 |
2,204.75 |
2,204.75 |
+12.5 (+0.57%)
|
0 |
7 Mar 2018 |
GBX |
2,187 |
2,192.25 |
2,186.12 |
2,192.25 |
2,192.25 |
-3 (-0.14%)
|
600 |
6 Mar 2018 |
GBX |
2,191.5 |
2,207.148 |
2,191.5 |
2,195.25 |
2,195.25 |
-7.5 (-0.34%)
|
2,900 |
5 Mar 2018 |
GBX |
2,202.75 |
2,202.75 |
2,202.75 |
2,202.75 |
2,202.75 |
+24 (+1.10%)
|
0 |
2 Mar 2018 |
GBX |
2,186 |
2,189.39 |
2,178.75 |
2,178.75 |
2,178.75 |
-28.5 (-1.29%)
|
44 |
1 Mar 2018 |
GBX |
2,193.5 |
2,207.25 |
2,188.68 |
2,207.25 |
2,207.25 |
-4 (-0.18%)
|
3,272 |
28 Feb 2018 |
GBX |
2,212.5 |
2,212.5 |
2,209.545 |
2,211.25 |
2,211.25 |
-6.75 (-0.30%)
|
4,000 |
27 Feb 2018 |
GBX |
2,222.5 |
2,223.147 |
2,218 |
2,218 |
2,218 |
+3.75 (+0.17%)
|
11,503 |
26 Feb 2018 |
GBX |
2,214.25 |
2,214.25 |
2,214.25 |
2,214.25 |
2,214.25 |
+21.5 (+0.98%)
|
0 |
23 Feb 2018 |
GBX |
2,192.75 |
2,192.75 |
2,192.75 |
2,192.75 |
2,192.75 |
-10 (-0.45%)
|
0 |
22 Feb 2018 |
GBX |
2,202.75 |
2,202.75 |
2,189.78 |
2,202.75 |
2,202.75 |
-4.25 (-0.19%)
|
550 |
21 Feb 2018 |
GBX |
2,207 |
2,207 |
2,207 |
2,207 |
2,207 |
+1.75 (+0.08%)
|
0 |
20 Feb 2018 |
GBX |
2,205.25 |
2,205.25 |
2,205.25 |
2,205.25 |
2,205.25 |
-9 (-0.41%)
|
0 |
19 Feb 2018 |
GBX |
2,214.25 |
2,215.84 |
2,214.25 |
2,214.25 |
2,214.25 |
-2 (-0.09%)
|
250 |
16 Feb 2018 |
GBX |
2,203 |
2,217.5 |
2,203 |
2,216.25 |
2,216.25 |
+36.75 (+1.69%)
|
39,434 |
15 Feb 2018 |
GBX |
2,179.5 |
2,179.5 |
2,179.5 |
2,179.5 |
2,179.5 |
-5.5 (-0.25%)
|
0 |
14 Feb 2018 |
GBX |
2,211 |
2,211 |
2,185 |
2,185 |
2,185 |
0.0 (0.0%)
|
893 |
13 Feb 2018 |
GBX |
2,188.5 |
2,190.849 |
2,185 |
2,185 |
2,185 |
-9.25 (-0.42%)
|
9,930 |
12 Feb 2018 |
GBX |
2,195 |
2,195.98 |
2,194.25 |
2,194.25 |
2,194.25 |
+22.5 (+1.04%)
|
362 |
9 Feb 2018 |
GBX |
2,171.75 |
2,171.75 |
2,171.75 |
2,171.75 |
2,171.75 |
-21.5 (-0.98%)
|
0 |
8 Feb 2018 |
GBX |
2,193.25 |
2,193.86 |
2,193.25 |
2,193.25 |
2,193.25 |
-45.25 (-2.02%)
|
500 |