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 (%)
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%)
Jun 03, 2019 25.01 25.01 24.85 24.92 1,568 +0.16(+0.66%)
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%)
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.