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 (%)
May 31, 2019 24.55 24.78 24.55 24.75 3,737 +0.01(+0.04%)
May 30, 2019 24.83 24.85 24.71 24.74 3,363 -0.13(-0.50%)
May 29, 2019 24.91 24.93 24.82 24.87 1,374 -0.24(-0.96%)
May 28, 2019 25.16 25.25 25.11 25.11 2,888 -0.17(-0.69%)
May 24, 2019 25.18 25.28 25.12 25.28 2,284 +0.21(+0.84%)
May 23, 2019 25.06 25.08 24.75 25.07 14,516 -0.28(-1.10%)
May 22, 2019 25.40 25.40 25.25 25.35 3,500 -0.13(-0.50%)
May 21, 2019 25.43 25.49 25.43 25.48 1,961 +0.26(+1.03%)
May 20, 2019 25.21 25.30 25.20 25.22 3,288 -0.09(-0.37%)
May 17, 2019 25.33 25.39 25.31 25.31 7,267 -0.10(-0.38%)
May 16, 2019 25.48 25.48 25.38 25.41 2,260 +0.10(+0.41%)
May 15, 2019 25.24 25.36 25.23 25.31 3,215 +0.09(+0.37%)
May 14, 2019 25.20 25.37 25.10 25.21 3,395 +0.26(+1.03%)
May 13, 2019 25.00 25.00 24.96 24.96 670 -0.22(-0.88%)
May 10, 2019 24.98 25.23 24.74 25.18 13,081 +0.34(+1.38%)
May 09, 2019 24.80 24.89 24.62 24.84 3,274 -0.02(-0.10%)
May 08, 2019 24.90 24.93 24.83 24.86 2,413 -0.03(-0.12%)
May 07, 2019 24.93 24.93 24.81 24.89 14,259 -0.13(-0.54%)
May 06, 2019 24.78 25.04 24.37 25.02 2,467 -0.08(-0.33%)
May 03, 2019 24.96 25.18 24.96 25.10 3,322 +0.26(+1.05%)
May 02, 2019 25.03 25.03 24.71 24.84 7,945 -0.20(-0.79%)
May 01, 2019 25.23 25.23 25.04 25.04 5,043 -0.17(-0.69%)
Apr 30, 2019 25.04 25.23 25.04 25.21 17,823 +0.03(+0.12%)
Apr 29, 2019 25.10 25.23 25.10 25.18 2,980 +0.04(+0.14%)
Apr 26, 2019 25.14 25.16 25.10 25.15 4,256 +0.01(+0.04%)
Apr 25, 2019 25.15 25.23 25.14 25.14 1,839 -0.11(-0.42%)
Apr 24, 2019 25.19 25.30 25.17 25.24 3,539 -0.06(-0.25%)
Apr 23, 2019 25.27 25.36 25.27 25.31 3,572 -0.11(-0.44%)
Apr 22, 2019 25.14 25.46 25.14 25.42 3,684 +0.13(+0.53%)
Apr 18, 2019 25.28 25.37 25.28 25.28 3,218 -0.02(-0.10%)
Apr 17, 2019 25.34 25.36 25.31 25.31 4,204 -0.10(-0.40%)
Apr 16, 2019 25.58 25.58 25.40 25.41 2,581 -0.14(-0.57%)
Apr 15, 2019 25.68 25.68 25.52 25.55 3,010 -0.09(-0.36%)
Apr 12, 2019 25.69 25.69 25.57 25.64 5,191 +0.10(+0.40%)
Apr 11, 2019 25.54 25.56 25.52 25.54 6,643 -0.04(-0.15%)
Apr 10, 2019 25.60 25.60 25.55 25.58 1,940 +0.16(+0.63%)
Apr 09, 2019 25.55 25.55 25.41 25.42 8,601 -0.17(-0.68%)
Apr 08, 2019 25.57 25.63 25.55 25.60 3,661 +0.01(+0.06%)
Apr 05, 2019 25.47 25.58 25.47 25.58 7,786 +0.11(+0.42%)
Apr 04, 2019 25.52 25.57 25.37 25.48 5,716 -0.08(-0.32%)
Apr 03, 2019 25.53 25.60 25.53 25.56 2,884 +0.04(+0.15%)
Apr 02, 2019 25.49 25.54 25.48 25.52 4,479 +0.05(+0.21%)
Apr 01, 2019 25.43 25.47 25.34 25.47 6,980 +0.12(+0.46%)
Mar 29, 2019 25.41 25.49 25.35 25.35 3,322 -0.03(-0.12%)
Mar 28, 2019 25.31 25.42 25.25 25.38 9,235 +0.00(+0.02%)
Mar 27, 2019 25.33 25.47 25.32 25.38 6,751 -0.03(-0.10%)
Mar 26, 2019 25.49 25.49 25.36 25.40 11,966 +0.11(+0.44%)
Mar 25, 2019 25.28 25.29 25.07 25.29 39,781 -0.06(-0.23%)
Mar 22, 2019 25.49 25.50 25.33 25.35 2,803 -0.35(-1.35%)
Mar 21, 2019 25.40 25.70 25.40 25.70 9,605 +0.18(+0.72%)
Mar 20, 2019 25.42 25.61 25.28 25.51 8,818 +0.11(+0.42%)
Mar 19, 2019 25.60 25.63 25.38 25.41 6,685 -0.22(-0.87%)
Mar 18, 2019 25.49 25.64 25.31 25.63 10,075 +0.35(+1.40%)
Mar 15, 2019 25.25 25.35 25.21 25.28 3,576 +0.02(+0.06%)
Mar 14, 2019 25.22 25.32 25.22 25.26 1,813 +0.02(+0.08%)
Mar 13, 2019 25.14 25.28 25.10 25.24 11,233 +0.14(+0.57%)
Mar 12, 2019 24.97 25.13 24.97 25.10 9,334 +0.07(+0.28%)
Mar 11, 2019 24.82 25.09 24.82 25.03 7,534 +0.28(+1.11%)
Mar 08, 2019 24.64 24.79 24.64 24.75 16,935 -0.12(-0.48%)
Mar 07, 2019 24.99 24.99 24.83 24.87 17,241 -0.02(-0.07%)
Mar 06, 2019 24.94 24.95 24.83 24.89 53,131 -0.12(-0.49%)
Mar 05, 2019 24.96 25.08 24.83 25.01 17,145 +0.06(+0.23%)
Mar 04, 2019 25.08 25.08 24.86 24.96 5,401 +0.00(+0.00%)
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.