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 Apr 2024 |
USD |
32.06 |
32.48 |
32.06 |
32.48 |
32.48 |
+0.425 (+1.33%)
|
101,567 |
| 18 Apr 2024 |
USD |
31.99 |
32.07 |
31.96 |
32.055 |
32.055 |
+0.275 (+0.87%)
|
32,947 |
| 17 Apr 2024 |
USD |
31.91 |
31.95 |
31.78 |
31.78 |
31.78 |
+0.015 (+0.05%)
|
3,775 |
| 16 Apr 2024 |
USD |
32.04 |
32.13 |
31.76 |
31.765 |
31.765 |
-0.475 (-1.47%)
|
32,080 |
| 15 Apr 2024 |
USD |
32.37 |
32.52 |
32.22 |
32.24 |
32.24 |
-0.19 (-0.59%)
|
50,523 |
| 12 Apr 2024 |
USD |
32.69 |
32.72 |
32.43 |
32.43 |
32.43 |
-0.095 (-0.29%)
|
33,040 |
| 11 Apr 2024 |
USD |
32.77 |
32.94 |
32.525 |
32.525 |
32.525 |
-0.275 (-0.84%)
|
22,061 |
| 10 Apr 2024 |
USD |
33.4 |
33.49 |
32.69 |
32.8 |
32.8 |
-0.44 (-1.32%)
|
251,448 |
| 9 Apr 2024 |
USD |
33.2 |
33.31 |
33.12 |
33.24 |
33.24 |
+0.025 (+0.08%)
|
1,584 |
| 8 Apr 2024 |
USD |
33.01 |
33.23 |
32.96 |
33.215 |
33.215 |
+0.17 (+0.51%)
|
1,381 |
| 5 Apr 2024 |
USD |
33.15 |
33.29 |
32.84 |
33.045 |
33.045 |
-0.345 (-1.03%)
|
123,474 |
| 4 Apr 2024 |
USD |
33.21 |
33.58 |
33.21 |
33.39 |
33.39 |
+0.145 (+0.44%)
|
18,415 |
| 3 Apr 2024 |
USD |
33.35 |
33.39 |
33.245 |
33.245 |
33.245 |
-0.11 (-0.33%)
|
25,343 |
| 2 Apr 2024 |
USD |
33.34 |
33.59 |
33.2 |
33.355 |
33.355 |
-0.135 (-0.40%)
|
14,570 |
| 28 Mar 2024 |
USD |
33.29 |
33.49 |
33.24 |
33.49 |
33.49 |
+0.38 (+1.15%)
|
920 |
| 27 Mar 2024 |
USD |
32.76 |
33.11 |
32.72 |
33.11 |
33.11 |
+0.3 (+0.91%)
|
4,555 |
| 26 Mar 2024 |
USD |
32.92 |
33.04 |
32.79 |
32.81 |
32.81 |
-0.12 (-0.36%)
|
2,261 |
| 25 Mar 2024 |
USD |
32.84 |
33.06 |
32.74 |
32.93 |
32.93 |
+0.01 (+0.03%)
|
772 |
| 22 Mar 2024 |
USD |
33.12 |
33.16 |
32.92 |
32.92 |
32.92 |
-0.11 (-0.33%)
|
3,394 |
| 21 Mar 2024 |
USD |
33.07 |
33.21 |
32.93 |
33.03 |
33.03 |
+0.205 (+0.62%)
|
11,505 |
| 20 Mar 2024 |
USD |
32.84 |
32.95 |
32.68 |
32.825 |
32.825 |
+0.025 (+0.08%)
|
17,053 |
| 19 Mar 2024 |
USD |
32.7 |
32.8 |
32.61 |
32.8 |
32.8 |
+0.11 (+0.34%)
|
662 |
| 18 Mar 2024 |
USD |
32.59 |
32.69 |
32.49 |
32.69 |
32.69 |
+0.16 (+0.49%)
|
4,840 |
| 15 Mar 2024 |
USD |
32.58 |
32.68 |
32.45 |
32.53 |
32.53 |
+0.045 (+0.14%)
|
5,507 |
| 14 Mar 2024 |
USD |
32.9 |
32.93 |
32.42 |
32.485 |
32.485 |
-0.715 (-2.15%)
|
13,500 |
| 13 Mar 2024 |
USD |
32.99 |
33.25 |
32.93 |
33.2 |
33.2 |
+0.27 (+0.82%)
|
466 |
| 12 Mar 2024 |
USD |
33.02 |
33.15 |
32.93 |
32.93 |
32.93 |
+0.04 (+0.12%)
|
9,855 |
| 11 Mar 2024 |
USD |
32.81 |
33 |
32.76 |
32.89 |
32.89 |
+0.05 (+0.15%)
|
1,708 |
| 8 Mar 2024 |
USD |
32.67 |
32.88 |
32.61 |
32.84 |
32.84 |
+0.19 (+0.58%)
|
17,611 |
| 7 Mar 2024 |
USD |
32.61 |
32.79 |
32.58 |
32.65 |
32.65 |
+0.035 (+0.11%)
|
11,868 |
