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 |
| 17 Aug 2017 |
GBX |
2,389.5 |
2,389.5 |
2,389.5 |
2,389.5 |
2,389.5 |
-12.25 (-0.51%)
|
0 |
| 16 Aug 2017 |
GBX |
2,399.5 |
2,403.16 |
2,399.5 |
2,401.75 |
2,401.75 |
+11.5 (+0.48%)
|
400 |
| 15 Aug 2017 |
GBX |
2,391 |
2,391 |
2,390.25 |
2,390.25 |
2,390.25 |
+11.75 (+0.49%)
|
7,500 |
| 14 Aug 2017 |
GBX |
2,375.5 |
2,378.5 |
2,359.98 |
2,378.5 |
2,378.5 |
+21.75 (+0.92%)
|
338 |
| 11 Aug 2017 |
GBX |
2,361 |
2,361.62 |
2,356.75 |
2,356.75 |
2,356.75 |
-15.5 (-0.65%)
|
696 |
| 10 Aug 2017 |
GBX |
2,376.82 |
2,376.82 |
2,372.25 |
2,372.25 |
2,372.25 |
-6.75 (-0.28%)
|
303 |
| 9 Aug 2017 |
GBX |
2,379 |
2,382.5 |
2,375 |
2,379 |
2,379 |
-17 (-0.71%)
|
7,184 |
| 8 Aug 2017 |
GBX |
2,389.32 |
2,396 |
2,389.32 |
2,396 |
2,396 |
+15.5 (+0.65%)
|
96 |
| 7 Aug 2017 |
GBX |
2,383 |
2,383 |
2,374.7 |
2,380.5 |
2,380.5 |
+5.5 (+0.23%)
|
4,432 |
| 4 Aug 2017 |
GBX |
2,364.5 |
2,376.18 |
2,364.228 |
2,375 |
2,375 |
+15.75 (+0.67%)
|
1,415 |
| 3 Aug 2017 |
GBX |
2,358 |
2,359.25 |
2,335.944 |
2,359.25 |
2,359.25 |
+23 (+0.98%)
|
629 |
| 2 Aug 2017 |
GBX |
2,331 |
2,340.749 |
2,331 |
2,336.25 |
2,336.25 |
-2 (-0.09%)
|
37 |
| 1 Aug 2017 |
GBX |
2,343.5 |
2,343.5 |
2,338.25 |
2,338.25 |
2,338.25 |
-5.75 (-0.25%)
|
450 |
| 31 Jul 2017 |
GBX |
2,353.5 |
2,355.835 |
2,344 |
2,344 |
2,344 |
-11 (-0.47%)
|
280 |
| 28 Jul 2017 |
GBX |
2,368 |
2,368 |
2,355 |
2,355 |
2,355 |
-16.5 (-0.70%)
|
132 |
| 27 Jul 2017 |
GBX |
2,365.5 |
2,371.56 |
2,357.32 |
2,371.5 |
2,371.5 |
+4 (+0.17%)
|
2,540 |
| 26 Jul 2017 |
GBX |
2,367 |
2,367.5 |
2,366.14 |
2,367.5 |
2,367.5 |
-7 (-0.29%)
|
200 |
| 25 Jul 2017 |
GBX |
2,367 |
2,374.5 |
2,367 |
2,374.5 |
2,374.5 |
+4.25 (+0.18%)
|
4,739 |
| 24 Jul 2017 |
GBX |
2,383.5 |
2,386.3218 |
2,370.19 |
2,370.25 |
2,370.25 |
-16.5 (-0.69%)
|
87,579 |
| 21 Jul 2017 |
GBX |
2,381.73 |
2,386.75 |
2,381.73 |
2,386.75 |
2,386.75 |
+2.75 (+0.12%)
|
420 |
| 20 Jul 2017 |
GBX |
2,385 |
2,403.157 |
2,382.88 |
2,384 |
2,384 |
+15.25 (+0.64%)
|
13,889 |
| 19 Jul 2017 |
GBX |
2,368.75 |
2,368.75 |
2,368.75 |
2,368.75 |
2,368.75 |
+4.5 (+0.19%)
|
0 |
| 18 Jul 2017 |
GBX |
2,364.5 |
2,370.729 |
2,360.18 |
2,364.25 |
2,364.25 |
-0.5 (-0.02%)
|
109,526 |
| 17 Jul 2017 |
GBX |
2,363.5 |
2,364.75 |
2,357.736 |
2,364.75 |
2,364.75 |
+13 (+0.55%)
|
473 |
| 14 Jul 2017 |
GBX |
2,361 |
2,364.2 |
2,351.75 |
2,351.75 |
2,351.75 |
-19.75 (-0.83%)
|
21,004 |
| 13 Jul 2017 |
GBX |
2,374.5 |
2,374.5 |
2,371.5 |
2,371.5 |
2,371.5 |
-9 (-0.38%)
|
560 |
| 12 Jul 2017 |
GBX |
2,382 |
2,382 |
2,372.76 |
2,380.5 |
2,380.5 |
+21 (+0.89%)
|
660 |
| 11 Jul 2017 |
GBX |
2,361.18 |
2,361.18 |
2,357.82 |
2,359.5 |
2,359.5 |
-12.75 (-0.54%)
|
176 |
| 10 Jul 2017 |
GBX |
2,371 |
2,372.25 |
2,369.599 |
2,372.25 |
2,372.25 |
+6.5 (+0.27%)
|
273 |
| 7 Jul 2017 |
GBX |
2,344.5 |
2,365.75 |
2,344.5 |
2,365.75 |
2,365.75 |
+14.75 (+0.63%)
|
1,229 |
