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 (%)
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%)
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.