Indicators

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

14.28 -0.12 (-0.83%)

Streaming Delayed Price Updated: 10:19 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.80	15.80	15.33	15.46	6,700	-0.34(-2.15%)
May 28, 2020	16.35	16.35	15.80	15.80	228,415	-0.55(-3.36%)
May 27, 2020	16.13	16.36	15.79	16.35	20,100	+0.60(+3.83%)
May 26, 2020	15.60	15.85	15.60	15.75	11,169	+0.67(+4.43%)
May 22, 2020	14.90	15.08	14.81	15.08	7,900	+0.04(+0.27%)
May 21, 2020	15.09	15.15	14.93	15.04	17,660	-0.00(-0.02%)
May 20, 2020	14.94	15.09	14.94	15.04	3,436	+0.34(+2.28%)
May 19, 2020	14.85	14.98	14.71	14.71	2,238	-0.20(-1.36%)
May 18, 2020	14.58	14.94	14.58	14.91	7,665	+0.77(+5.45%)
May 15, 2020	14.03	14.17	13.98	14.14	16,100	+0.05(+0.37%)
May 14, 2020	13.55	14.09	13.30	14.09	4,631	+0.05(+0.36%)
May 13, 2020	14.16	14.29	13.78	14.04	7,041	-0.47(-3.24%)
May 12, 2020	14.99	14.99	14.51	14.51	5,426	-0.46(-3.08%)
May 11, 2020	15.04	15.21	14.93	14.97	3,460	-0.40(-2.59%)
May 08, 2020	15.20	15.39	15.14	15.37	5,400	+0.59(+3.98%)
May 07, 2020	14.75	14.92	14.75	14.78	5,181	+0.24(+1.65%)
May 06, 2020	14.88	14.88	14.54	14.54	8,278	-0.34(-2.28%)
May 05, 2020	15.30	15.48	14.88	14.88	5,294	-0.02(-0.10%)
May 04, 2020	15.06	15.06	14.68	14.90	3,183	-0.17(-1.13%)

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.