S&P Smallcap High Dividend Low Vol Invesco ETF (NY: XSHD )

20.22 +0.17 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 20.26 20.38 20.19 20.22 4,190 +0.17(+0.83%)
Aug 05, 2022 20.04 20.05 20.02 20.05 1,638 -0.14(-0.71%)
Aug 04, 2022 20.31 20.31 20.19 20.20 5,527 -0.37(-1.81%)
Aug 03, 2022 20.74 20.74 20.51 20.57 6,423 -0.00(-0.00%)
Aug 02, 2022 20.81 20.81 20.57 20.57 7,624 -0.33(-1.60%)
Aug 01, 2022 20.63 20.90 20.63 20.90 7,715 +0.09(+0.41%)
Jul 29, 2022 20.90 20.91 20.82 20.82 2,256 +0.07(+0.33%)
Jul 28, 2022 20.68 20.79 20.68 20.75 11,075 +0.27(+1.33%)
Jul 27, 2022 20.25 20.48 20.25 20.48 4,194 +0.35(+1.76%)
Jul 26, 2022 19.97 20.12 19.97 20.12 802 +0.07(+0.34%)
Jul 25, 2022 20.04 20.06 20.00 20.06 3,646 +0.15(+0.73%)
Jul 22, 2022 20.05 20.05 19.88 19.91 2,217 -0.05(-0.23%)
Jul 21, 2022 20.00 20.00 19.75 19.96 1,633 -0.11(-0.55%)
Jul 20, 2022 20.00 20.11 20.00 20.07 1,164 -0.01(-0.04%)
Jul 19, 2022 19.95 20.08 19.95 20.08 1,906 +0.46(+2.35%)
Jul 18, 2022 19.80 19.83 19.62 19.62 3,239 -0.22(-1.13%)
Jul 15, 2022 19.61 19.86 19.50 19.84 4,040 +0.32(+1.62%)
Jul 14, 2022 19.38 19.52 19.38 19.52 472 -0.23(-1.14%)
Jul 13, 2022 19.77 19.77 19.75 19.75 494 -0.01(-0.06%)
Jul 12, 2022 19.89 19.94 19.67 19.76 3,044 +0.04(+0.20%)
Jul 11, 2022 19.78 19.81 19.71 19.72 1,692 -0.14(-0.71%)
Jul 08, 2022 19.95 19.95 19.86 19.86 1,122 -0.09(-0.43%)
Jul 07, 2022 20.04 20.05 19.95 19.95 1,378 +0.06(+0.29%)
Jul 06, 2022 20.20 20.20 19.76 19.89 2,264 -0.22(-1.12%)
Jul 05, 2022 19.74 20.11 19.74 20.11 7,700 -0.15(-0.75%)
Jul 01, 2022 20.06 20.27 20.06 20.27 3,591 +0.38(+1.92%)
Jun 30, 2022 19.79 20.02 19.70 19.89 10,062 +0.01(+0.04%)
Jun 29, 2022 19.86 19.88 19.77 19.88 1,280 -0.11(-0.57%)
Jun 28, 2022 20.33 20.43 19.97 19.99 2,385 -0.18(-0.87%)
Jun 27, 2022 20.11 20.29 20.11 20.17 841 +0.10(+0.48%)
Jun 24, 2022 19.61 20.09 19.61 20.07 3,136 +0.57(+2.94%)
Jun 23, 2022 19.37 19.53 19.31 19.50 6,787 +0.23(+1.22%)
Jun 22, 2022 19.07 19.34 19.07 19.26 1,786 +0.14(+0.72%)
Jun 21, 2022 19.04 19.35 19.04 19.12 2,307 +0.25(+1.31%)
Jun 17, 2022 18.77 18.88 18.77 18.88 1,643 +0.20(+1.09%)
Jun 16, 2022 18.90 18.94 18.67 18.67 3,844 -0.82(-4.18%)
Jun 15, 2022 19.49 19.59 19.36 19.49 7,142 +0.17(+0.88%)
Jun 14, 2022 19.37 19.40 19.23 19.32 3,431 -0.25(-1.28%)
Jun 13, 2022 20.49 20.49 19.57 19.57 12,636 -1.18(-5.67%)
Jun 10, 2022 20.79 20.82 20.68 20.74 7,801 -0.29(-1.36%)
Jun 09, 2022 21.18 21.22 21.03 21.03 2,175 -0.17(-0.79%)
Jun 08, 2022 21.32 21.33 21.16 21.20 8,715 -0.29(-1.35%)
Jun 07, 2022 21.39 21.49 21.35 21.49 12,887 +0.17(+0.80%)
Jun 06, 2022 21.36 21.39 21.30 21.32 8,456 +0.04(+0.20%)
Jun 03, 2022 21.43 21.43 21.24 21.27 2,345 -0.24(-1.09%)
Jun 02, 2022 21.26 21.51 21.26 21.51 225,376 +0.15(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.