Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P High Income Infrastructure Invesco ETF (NY: GHII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2020 28.80 28.80 28.80 0 -0.04(-0.14%)
Feb 13, 2020 28.79 28.94 28.79 28.84 6,329 -0.03(-0.09%)
Feb 12, 2020 28.94 28.94 28.79 28.87 4,922 +0.35(+1.23%)
Feb 11, 2020 28.63 28.88 28.52 28.52 10,663 -0.01(-0.04%)
Feb 10, 2020 28.42 28.61 28.38 28.53 13,654 -0.05(-0.17%)
Feb 07, 2020 28.61 28.69 28.53 28.58 2,704 -0.15(-0.52%)
Feb 06, 2020 28.80 28.80 28.71 28.73 4,742 -0.07(-0.24%)
Feb 05, 2020 28.88 28.88 28.77 28.80 6,185 +0.20(+0.69%)
Feb 04, 2020 28.67 28.71 28.57 28.60 14,362 +0.16(+0.55%)
Feb 03, 2020 28.38 28.49 28.38 28.45 2,887 -0.02(-0.08%)
Jan 31, 2020 28.54 28.55 28.25 28.47 14,125 -0.23(-0.80%)
Jan 30, 2020 28.45 28.70 28.42 28.70 3,436 +0.06(+0.23%)
Jan 29, 2020 28.66 28.66 28.58 28.63 3,580 -0.05(-0.19%)
Jan 28, 2020 28.68 28.81 28.62 28.69 23,332 +0.02(+0.07%)
Jan 27, 2020 28.49 28.75 28.38 28.67 23,687 -0.26(-0.91%)
Jan 24, 2020 29.05 29.05 28.89 28.93 1,302 -0.13(-0.45%)
Jan 23, 2020 28.89 29.07 28.89 29.06 2,714 +0.03(+0.12%)
Jan 22, 2020 29.11 29.11 29.02 29.03 5,764 -0.10(-0.34%)
Jan 21, 2020 29.25 29.25 29.08 29.13 13,308 -0.21(-0.70%)
Jan 17, 2020 29.30 29.34 29.28 29.33 22,439 +0.11(+0.37%)
Jan 16, 2020 29.18 29.23 29.15 29.22 1,298 +0.13(+0.45%)
Jan 15, 2020 28.89 29.14 28.89 29.09 17,598 +0.21(+0.73%)
Jan 14, 2020 28.84 28.96 28.74 28.88 10,963 +0.23(+0.81%)
Jan 13, 2020 28.59 28.65 28.48 28.65 3,771 +0.17(+0.60%)
Jan 10, 2020 28.43 28.60 28.43 28.48 4,908 +0.12(+0.42%)
Jan 09, 2020 28.36 28.36 28.30 28.36 6,541 -0.00(-0.02%)
Jan 08, 2020 28.35 28.50 28.34 28.36 15,425 -0.14(-0.50%)
Jan 07, 2020 28.57 28.57 28.42 28.51 10,391 -0.14(-0.49%)
Jan 06, 2020 28.42 28.65 28.42 28.65 10,843 +0.09(+0.31%)
Jan 03, 2020 28.39 28.56 28.36 28.56 10,117 -0.04(-0.14%)
Jan 02, 2020 28.81 28.81 28.46 28.60 6,588 +0.02(+0.07%)
Dec 31, 2019 28.64 28.64 28.42 28.58 4,407 +0.09(+0.31%)
Dec 30, 2019 28.69 28.69 28.48 28.49 8,747 -0.22(-0.76%)
Dec 27, 2019 28.67 28.78 28.67 28.71 5,109 +0.06(+0.22%)
Dec 26, 2019 28.50 28.70 28.50 28.65 8,637 +0.17(+0.59%)
Dec 24, 2019 28.46 28.54 28.43 28.48 2,604 -0.05(-0.19%)
Dec 23, 2019 28.70 28.70 28.43 28.53 13,091 +0.09(+0.33%)
Dec 20, 2019 28.48 28.48 28.38 28.44 4,082 +0.16(+0.56%)
Dec 19, 2019 28.20 28.29 28.17 28.28 6,597 +0.05(+0.18%)
Dec 18, 2019 28.07 28.26 28.07 28.23 3,601 +0.03(+0.11%)
Dec 17, 2019 28.13 28.26 28.13 28.20 5,935 +0.05(+0.18%)
Dec 16, 2019 28.06 28.23 28.06 28.15 10,050 +0.38(+1.36%)
Dec 13, 2019 27.66 27.82 27.66 27.77 6,837 +0.26(+0.94%)
Dec 12, 2019 27.38 27.62 27.38 27.52 1,598 -0.09(-0.32%)
Dec 11, 2019 27.51 27.60 27.47 27.60 21,824 +0.16(+0.59%)
Dec 10, 2019 27.39 27.48 27.39 27.44 3,919 +0.05(+0.17%)
Dec 09, 2019 27.35 27.41 27.35 27.40 2,090 +0.00(+0.01%)
Dec 06, 2019 27.20 27.42 27.20 27.39 3,775 +0.22(+0.81%)
Dec 05, 2019 27.21 27.21 27.11 27.17 4,572 +0.07(+0.27%)
Dec 04, 2019 27.12 27.14 27.10 27.10 1,133 +0.21(+0.78%)
Dec 03, 2019 26.71 26.93 26.71 26.89 6,623 -0.12(-0.46%)
Dec 02, 2019 27.23 27.23 26.96 27.01 4,702 -0.25(-0.92%)
Nov 29, 2019 27.35 27.35 27.26 27.26 3,367 -0.11(-0.39%)
Nov 27, 2019 27.33 27.39 27.28 27.37 1,734 +0.09(+0.33%)
Nov 26, 2019 27.36 27.38 27.28 27.28 1,329 -0.08(-0.29%)
Nov 25, 2019 27.20 27.36 27.20 27.36 4,454 +0.11(+0.40%)
Nov 22, 2019 27.26 27.31 27.24 27.25 7,143 +0.06(+0.20%)
Nov 21, 2019 27.13 27.20 27.08 27.20 1,854 +0.11(+0.41%)
Nov 20, 2019 27.09 27.15 27.01 27.08 12,140 -0.07(-0.25%)
Nov 19, 2019 27.21 27.21 27.15 27.15 2,480 -0.10(-0.38%)
Nov 18, 2019 27.23 27.35 27.20 27.26 27,725 +0.10(+0.35%)
Nov 15, 2019 27.18 27.20 27.09 27.16 12,756 +0.07(+0.27%)
Nov 14, 2019 27.06 27.16 27.02 27.09 3,304 +0.02(+0.07%)
Nov 13, 2019 27.00 27.13 27.00 27.07 7,417 -0.00(-0.02%)
Nov 12, 2019 27.14 27.19 27.06 27.07 6,980 +0.00(+0.02%)
Nov 11, 2019 26.97 27.07 26.97 27.07 779 -0.01(-0.04%)
Nov 08, 2019 27.09 27.20 26.96 27.08 95,317 -0.04(-0.14%)
Nov 07, 2019 27.33 27.33 27.05 27.12 6,166 -0.04(-0.15%)
Nov 06, 2019 27.18 27.18 27.13 27.16 4,271 -0.10(-0.37%)
Nov 05, 2019 27.31 27.31 27.15 27.26 3,201 -0.01(-0.02%)
Nov 04, 2019 27.25 27.28 27.25 27.27 1,808 +0.17(+0.63%)
Nov 01, 2019 27.09 27.09 27.06 27.09 2,959 +0.05(+0.18%)
Oct 31, 2019 27.01 27.04 27.00 27.04 1,812 +0.14(+0.50%)
Oct 30, 2019 26.78 26.91 26.77 26.91 3,147 +0.07(+0.26%)
Oct 29, 2019 26.82 27.01 26.50 26.84 3,998 -0.15(-0.54%)
Oct 28, 2019 27.03 27.08 26.99 26.99 742 -0.06(-0.22%)
Oct 25, 2019 26.99 27.04 26.96 27.04 1,734 -0.04(-0.16%)
Oct 24, 2019 27.13 27.13 27.09 27.09 1,320 +0.04(+0.16%)
Oct 23, 2019 26.98 27.04 26.98 27.04 1,021 +0.05(+0.18%)
Oct 22, 2019 27.04 27.04 27.00 27.00 3,159 +0.04(+0.17%)
Oct 21, 2019 26.88 26.95 26.88 26.95 3,443 +0.15(+0.56%)
Oct 18, 2019 26.80 26.80 26.79 26.80 3,673 +0.04(+0.15%)
Oct 17, 2019 26.79 26.79 26.70 26.76 3,110 +0.05(+0.20%)
Oct 16, 2019 26.69 26.75 26.69 26.71 317 +0.02(+0.07%)
Oct 15, 2019 26.51 26.71 26.51 26.69 13,732 +0.23(+0.87%)
Oct 14, 2019 26.58 26.58 26.46 26.46 930 -0.20(-0.74%)
Oct 11, 2019 26.61 26.75 26.61 26.66 10,919 +0.31(+1.18%)
Oct 10, 2019 26.26 26.34 26.26 26.34 853 +0.17(+0.66%)
Oct 09, 2019 26.22 26.23 26.17 26.17 1,428 +0.11(+0.41%)
Oct 08, 2019 26.26 26.27 26.07 26.07 8,339 -0.35(-1.31%)
Oct 07, 2019 26.34 26.48 26.33 26.41 7,545 -0.02(-0.07%)
Oct 04, 2019 26.29 26.43 26.24 26.43 2,347 +0.23(+0.89%)
Oct 03, 2019 26.11 26.21 26.11 26.19 2,571 +0.10(+0.37%)
Oct 02, 2019 26.37 26.37 26.07 26.10 9,591 -0.40(-1.52%)
Oct 01, 2019 26.56 26.65 26.49 26.50 3,861 -0.16(-0.61%)
Sep 30, 2019 26.68 26.73 26.66 26.66 4,016 +0.07(+0.28%)
Sep 27, 2019 26.59 26.77 26.57 26.59 3,061 -0.07(-0.26%)
Sep 26, 2019 26.58 26.66 26.58 26.66 830 +0.08(+0.28%)
Sep 25, 2019 26.52 26.58 26.52 26.58 11,393 -0.03(-0.11%)
Sep 24, 2019 26.75 26.75 26.56 26.61 4,643 -0.19(-0.70%)
Sep 23, 2019 26.78 26.93 26.78 26.80 3,830 -0.02(-0.08%)
Sep 20, 2019 26.86 26.91 26.79 26.82 26,638 -0.05(-0.17%)
Sep 19, 2019 26.93 26.94 26.87 26.87 2,473 +0.05(+0.19%)
Sep 18, 2019 26.82 26.86 26.75 26.82 2,600 -0.00(-0.02%)
Sep 17, 2019 26.70 26.84 26.64 26.82 5,193 +0.07(+0.25%)
Sep 16, 2019 26.53 26.84 26.06 26.75 12,204 +0.77(+2.95%)
Sep 13, 2019 25.99 26.03 25.97 25.99 21,720 +0.00(+0.02%)
Sep 12, 2019 25.90 26.00 25.90 25.98 6,065 +0.14(+0.53%)
Sep 11, 2019 25.68 25.85 25.68 25.85 4,177 +0.22(+0.88%)
Sep 10, 2019 25.62 25.62 25.59 25.62 4,339 +0.00(+0.00%)
Sep 09, 2019 25.61 25.62 25.59 25.62 2,822 +0.11(+0.43%)
Sep 06, 2019 25.46 25.54 25.46 25.51 2,151 -0.01(-0.04%)
Sep 05, 2019 25.46 25.59 25.46 25.52 21,361 +0.11(+0.44%)
Sep 04, 2019 25.25 25.43 25.25 25.41 5,030 +0.29(+1.17%)
Sep 03, 2019 24.93 25.12 24.93 25.12 1,946 -0.03(-0.14%)
Aug 30, 2019 25.12 25.15 25.07 25.15 922 +0.08(+0.32%)
Aug 29, 2019 25.01 25.08 25.01 25.07 8,552 +0.24(+0.98%)
Aug 28, 2019 24.59 24.86 24.59 24.83 1,740 +0.22(+0.91%)
Aug 27, 2019 24.75 24.75 24.61 24.61 760 -0.03(-0.12%)
Aug 26, 2019 24.65 24.69 24.63 24.64 887 +0.01(+0.03%)
Aug 23, 2019 24.95 25.05 24.62 24.63 3,176 -0.49(-1.96%)
Aug 22, 2019 25.23 25.25 25.08 25.12 12,669 -0.17(-0.68%)
Aug 21, 2019 25.18 25.29 25.18 25.29 2,118 +0.28(+1.13%)
Aug 20, 2019 25.02 25.05 24.97 25.01 1,153 -0.01(-0.05%)
Aug 19, 2019 25.02 25.15 25.02 25.02 4,593 +0.16(+0.66%)
Aug 16, 2019 24.58 24.85 24.58 24.85 1,126 +0.34(+1.39%)
Aug 15, 2019 24.54 24.61 24.51 24.51 2,557 -0.12(-0.50%)
Aug 14, 2019 24.84 24.84 24.60 24.64 4,746 -0.51(-2.01%)
Aug 13, 2019 25.01 25.20 25.01 25.14 4,412 +0.17(+0.68%)
Aug 12, 2019 25.00 25.00 24.90 24.97 3,107 -0.18(-0.71%)
Aug 09, 2019 25.23 25.23 25.01 25.15 3,380 -0.13(-0.51%)
Aug 08, 2019 24.84 25.31 24.84 25.28 2,386 +0.39(+1.57%)
Aug 07, 2019 24.64 24.89 24.64 24.89 1,153 +0.02(+0.08%)
Aug 06, 2019 24.96 24.96 24.67 24.87 2,764 +0.00(+0.01%)
Aug 05, 2019 25.30 25.30 24.85 24.87 4,296 -0.66(-2.59%)
Aug 02, 2019 25.70 25.70 25.44 25.53 10,552 +0.01(+0.02%)
Aug 01, 2019 25.57 25.87 25.52 25.52 3,487 -0.18(-0.69%)
Jul 31, 2019 25.83 26.01 25.70 25.70 3,418 -0.06(-0.24%)
Jul 30, 2019 25.73 25.78 25.64 25.76 10,279 -0.19(-0.73%)
Jul 29, 2019 26.18 26.18 25.95 25.95 1,444 -0.11(-0.43%)
Jul 26, 2019 26.02 26.09 26.02 26.07 2,868 -0.03(-0.11%)
Jul 25, 2019 26.22 26.22 26.08 26.10 1,213 -0.16(-0.61%)
Jul 24, 2019 26.27 26.29 26.13 26.26 5,173 +0.07(+0.28%)
Jul 23, 2019 26.41 26.41 26.15 26.18 8,065 -0.10(-0.37%)
Jul 22, 2019 26.17 26.30 26.17 26.28 863 +0.02(+0.07%)
Jul 19, 2019 26.34 26.34 26.21 26.26 2,561 +0.00(+0.02%)
Jul 18, 2019 26.11 26.28 26.11 26.26 7,202 +0.02(+0.08%)
Jul 17, 2019 26.28 26.32 26.19 26.23 10,747 -0.03(-0.12%)
Jul 16, 2019 26.44 26.44 26.23 26.27 1,228 -0.08(-0.32%)
Jul 15, 2019 26.45 26.45 26.33 26.35 3,312 -0.03(-0.11%)
Jul 12, 2019 26.30 26.39 26.30 26.38 1,434 -0.07(-0.28%)
Jul 11, 2019 26.36 26.45 26.36 26.45 1,713 +0.10(+0.39%)
Jul 10, 2019 26.26 26.38 26.26 26.35 5,139 +0.19(+0.71%)
Jul 09, 2019 25.96 26.21 25.89 26.16 2,762 +0.05(+0.19%)
Jul 08, 2019 26.06 26.19 26.03 26.11 2,848 -0.13(-0.51%)
Jul 05, 2019 26.03 26.26 26.03 26.25 819 -0.18(-0.70%)
Jul 03, 2019 26.21 26.45 26.20 26.43 10,962 +0.30(+1.16%)
Jul 02, 2019 26.15 26.18 26.06 26.13 2,193 +0.09(+0.36%)
Jul 01, 2019 26.17 26.19 26.00 26.03 3,621 -0.03(-0.10%)
Jun 28, 2019 25.79 26.10 25.79 26.06 3,893 +0.26(+1.02%)
Jun 27, 2019 25.73 25.80 25.73 25.80 1,397 +0.05(+0.19%)
Jun 26, 2019 25.73 25.93 25.73 25.75 5,583 +0.02(+0.08%)
Jun 25, 2019 25.83 25.86 25.69 25.73 14,507 -0.17(-0.66%)
Jun 24, 2019 25.91 25.99 25.89 25.90 4,472 -0.09(-0.33%)
Jun 21, 2019 25.94 26.05 25.91 25.99 4,879 -0.01(-0.04%)
Jun 20, 2019 25.98 26.00 25.90 26.00 2,764 +0.33(+1.27%)
Jun 19, 2019 25.55 25.67 25.55 25.67 2,967 +0.12(+0.47%)
Jun 18, 2019 25.49 25.55 25.49 25.55 3,569 +0.26(+1.02%)
Jun 17, 2019 25.18 25.37 25.18 25.29 1,608 -0.04(-0.17%)
Jun 14, 2019 25.46 25.46 25.25 25.34 4,256 -0.10(-0.40%)
Jun 13, 2019 25.51 25.51 25.36 25.44 2,664 +0.07(+0.27%)
Jun 12, 2019 25.62 25.62 25.26 25.37 4,498 -0.25(-0.96%)
Jun 11, 2019 25.70 25.71 25.62 25.62 3,723 +0.05(+0.19%)
Jun 10, 2019 25.60 25.68 25.56 25.57 8,605 -0.08(-0.32%)
Jun 07, 2019 25.54 25.65 25.54 25.65 3,114 +0.23(+0.90%)
Jun 06, 2019 25.36 25.46 25.36 25.42 4,651 +0.26(+1.02%)
Jun 05, 2019 25.22 25.26 25.15 25.16 4,199 -0.11(-0.45%)
Jun 04, 2019 25.12 25.32 24.86 25.28 12,383 +0.36(+1.45%)
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.