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

14.39 -0.17 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 14.64 14.64 14.37 14.37 22,760 -0.32(-2.18%)
Apr 29, 2024 14.65 14.78 14.65 14.69 11,377 +0.06(+0.41%)
Apr 26, 2024 14.67 14.70 14.63 14.63 15,999 +0.05(+0.32%)
Apr 25, 2024 14.68 14.68 14.54 14.58 16,099 -0.20(-1.33%)
Apr 24, 2024 14.73 14.78 14.70 14.78 10,391 -0.09(-0.58%)
Apr 23, 2024 14.64 14.90 14.56 14.87 13,979 +0.22(+1.48%)
Apr 22, 2024 14.57 14.71 14.51 14.65 18,821 +0.01(+0.07%)
Apr 19, 2024 14.39 14.64 14.32 14.64 14,546 +0.24(+1.66%)
Apr 18, 2024 14.40 14.48 14.35 14.40 12,680 +0.08(+0.56%)
Apr 17, 2024 14.50 14.51 14.32 14.32 10,214 -0.04(-0.28%)
Apr 16, 2024 14.42 14.50 14.25 14.36 29,337 -0.10(-0.69%)
Apr 15, 2024 14.65 14.67 14.38 14.46 37,144 -0.10(-0.69%)
Apr 12, 2024 14.71 14.77 14.55 14.56 14,563 -0.20(-1.32%)
Apr 11, 2024 14.71 14.77 14.62 14.76 5,726 +0.07(+0.44%)
Apr 10, 2024 14.91 14.91 14.58 14.69 43,279 -0.52(-3.44%)
Apr 09, 2024 15.12 15.22 15.09 15.21 15,940 +0.12(+0.81%)
Apr 08, 2024 15.01 15.12 15.01 15.09 5,828 +0.12(+0.84%)
Apr 05, 2024 14.97 15.00 14.85 14.96 43,226 -0.02(-0.10%)
Apr 04, 2024 15.18 15.22 14.93 14.98 34,783 -0.09(-0.60%)
Apr 03, 2024 15.05 15.09 15.00 15.07 17,759 +0.04(+0.27%)
Apr 02, 2024 15.13 15.13 14.97 15.03 15,717 -0.20(-1.31%)
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.