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

22.47 USD +0.54 (+2.46%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 22.39 22.55 22.32 22.47 4,539 +0.54(+2.46%)
Feb 26, 2021 22.04 22.26 21.83 21.93 9,900 -0.24(-1.08%)
Feb 25, 2021 22.40 22.66 22.16 22.17 19,694 -0.27(-1.22%)
Feb 24, 2021 22.24 22.44 22.24 22.44 3,634 +0.37(+1.70%)
Feb 23, 2021 21.94 22.07 21.82 22.07 3,620 +0.21(+0.96%)
Feb 22, 2021 21.79 21.91 21.68 21.86 61,270 +0.18(+0.83%)
Feb 19, 2021 21.50 21.71 21.50 21.68 6,500 +0.23(+1.07%)
Feb 18, 2021 21.59 21.59 21.44 21.45 11,837 -0.38(-1.75%)
Feb 17, 2021 21.82 21.85 21.75 21.83 924 -0.08(-0.37%)
Feb 16, 2021 22.00 22.02 21.83 21.91 11,592 -0.05(-0.21%)
Feb 12, 2021 21.92 21.96 21.85 21.96 34,900 +0.08(+0.37%)
Feb 11, 2021 21.89 21.92 21.61 21.88 6,198 +0.18(+0.83%)
Feb 10, 2021 21.87 21.87 21.63 21.70 3,010 +0.06(+0.26%)
Feb 09, 2021 21.44 21.74 21.43 21.64 5,218 +0.13(+0.61%)
Feb 08, 2021 21.28 21.51 21.28 21.51 4,633 +0.50(+2.38%)
Feb 05, 2021 20.96 21.05 20.93 21.01 5,200 +0.10(+0.50%)
Feb 04, 2021 20.60 20.93 20.60 20.91 39,809 +0.38(+1.83%)
Feb 03, 2021 20.35 20.53 20.28 20.53 5,387 +0.01(+0.02%)
Feb 02, 2021 20.54 20.54 20.52 20.52 1,090 +0.04(+0.22%)
Feb 01, 2021 20.20 20.48 20.10 20.48 3,920 +0.22(+1.09%)
Jan 29, 2021 20.77 20.77 20.26 20.26 5,700 -0.36(-1.75%)
Jan 28, 2021 21.02 21.10 20.52 20.62 8,223 -0.40(-1.93%)
Jan 27, 2021 21.06 21.24 21.02 21.02 1,617 -0.24(-1.11%)
Jan 26, 2021 21.14 21.26 21.14 21.26 2,579 -0.03(-0.14%)
Jan 25, 2021 21.23 21.51 21.20 21.29 11,658 +0.04(+0.18%)
Jan 22, 2021 21.08 21.25 20.82 21.25 6,600 +0.13(+0.62%)
Jan 21, 2021 21.42 21.42 21.01 21.12 2,567 -0.16(-0.75%)
Jan 20, 2021 21.20 21.38 21.20 21.28 5,636 +0.08(+0.37%)
Jan 19, 2021 21.21 21.31 21.09 21.20 4,526 -0.01(-0.04%)
Jan 15, 2021 21.48 21.48 21.16 21.21 7,800 -0.30(-1.39%)
Jan 14, 2021 21.52 21.74 21.44 21.51 7,258 +0.35(+1.66%)
Jan 13, 2021 21.08 21.19 21.08 21.16 3,281 -0.14(-0.66%)
Jan 12, 2021 21.16 21.30 21.16 21.30 2,676 +0.34(+1.61%)
Jan 11, 2021 20.88 21.01 20.88 20.96 1,431 -0.01(-0.07%)
Jan 08, 2021 21.26 21.26 20.86 20.98 16,200 -0.26(-1.23%)
Jan 07, 2021 21.22 21.25 21.14 21.24 239,390 -0.00(-0.02%)
Jan 06, 2021 20.35 21.33 20.35 21.24 19,948 +1.11(+5.51%)
Jan 05, 2021 19.99 20.30 19.99 20.13 6,776 +0.33(+1.66%)
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.