Invesco S P 500 High Dividend Low Volatility Etf (SPHD)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Invesco S P 500 High Dividend Low Volatility Etf (SPHD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12-20	$48.62	$47.77	$0.85	440,499.0	+1.42%
2024-12-19	$48.27	$47.77	$0.50	755,465.0	-0.08%
2024-12-18	$48.96	$47.81	$1.15	837,502.0	-2.39%
2024-12-17	$49.15	$48.76	$0.3927	666,128.0	+0.00%
2024-12-16	$49.47	$48.95	$0.5155	1,224,791.0	-0.87%
2024-12-13	$49.61	$49.18	$0.43	675,359.0	-0.16%
2024-12-12	$49.77	$49.45	$0.325	424,678.0	-0.08%
2024-12-11	$50.03	$49.51	$0.525	793,320.0	-0.78%
2024-12-10	$50.20	$49.66	$0.54	576,884.0	-0.40%
2024-12-09	$50.59	$50.10	$0.485	487,112.0	-0.54%
2024-12-06	$50.85	$50.33	$0.52	391,999.0	-0.65%
2024-12-05	$50.85	$50.47	$0.38	753,207.0	+0.52%
2024-12-04	$50.76	$50.31	$0.4499	1,244,339.0	-0.67%
2024-12-03	$51.39	$50.80	$0.59	433,261.0	-0.80%
2024-12-02	$51.73	$51.07	$0.66	760,014.0	-1.04%
2024-11-29	$51.88	$51.64	$0.235	216,570.0	+0.15%
2024-11-27	$51.89	$51.62	$0.27	723,674.0	+0.41%
2024-11-26	$51.52	$51.19	$0.3275	297,848.0	+0.23%
2024-11-25	$51.58	$51.20	$0.3801	412,197.0	+0.39%
2024-11-22	$51.26	$50.97	$0.2898	564,677.0	+0.53%

Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 High Dividend Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 High Dividend Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$51.73	$47.77	$3.96	10,905,057.0	-6.38%
2024-11	$51.89	$49.36	$2.53	10,289,004.0	+3.31%
2024-10	$51.07	$49.62	$1.45	10,205,968.0	-0.95%
2024-09	$50.65	$48.90	$1.75	23,534,442.0	+2.06%
2024-08	$49.57	$46.47	$3.10	21,496,213.0	+4.58%
2024-07	$47.62	$43.86	$3.76	12,028,995.0	+6.64%
2024-06	$45.19	$43.91	$1.28	6,966,306.0	-1.55%
2024-05	$45.44	$43.21	$2.23	10,587,443.0	+4.18%
2024-04	$44.42	$42.03	$2.39	14,682,603.0	-2.43%
2024-03	$44.48	$42.02	$2.46	11,997,066.0	+4.82%
2024-02	$42.67	$40.84	$1.83	14,466,641.0	+1.19%
2024-01	$43.30	$41.40	$1.90	14,016,859.0	-1.30%

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$43.01	$40.58	$2.43	12,786,840.0	+4.20%
2023-11	$40.72	$37.91	$2.81	11,041,861.0	+7.08%
2023-10	$39.54	$37.19	$2.35	15,002,606.0	-3.01%
2023-09	$41.49	$38.89	$2.60	10,276,057.0	-4.76%
2023-08	$42.64	$40.47	$2.17	13,619,253.0	-3.43%
2023-07	$42.87	$40.95	$1.92	12,311,082.0	+3.05%
2023-06	$41.80	$39.05	$2.75	15,251,605.0	+5.30%
2023-05	$42.44	$38.94	$3.50	15,970,707.0	-6.94%
2023-04	$42.87	$41.25	$1.62	10,494,389.0	-0.02%
2023-03	$43.84	$39.47	$4.37	22,071,070.0	-2.13%
2023-02	$46.29	$43.13	$3.16	14,289,381.0	-4.98%
2023-01	$45.81	$43.60	$2.21	13,856,646.0	+3.56%

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$46.10	$42.93	$3.17	15,866,444.0	-3.92%
2022-11	$45.64	$41.54	$4.10	17,761,232.0	+6.61%
2022-10	$43.01	$38.33	$4.68	22,061,169.0	+9.41%
2022-09	$45.55	$39.03	$6.52	32,913,730.0	-10.97%
2022-08	$47.31	$43.91	$3.41	20,878,164.0	-2.79%
2022-07	$45.23	$42.91	$2.32	22,229,750.0	+2.38%
2022-06	$47.79	$41.89	$5.90	34,593,428.0	-7.35%
2022-05	$48.03	$45.49	$2.54	55,909,848.0	+2.43%
2022-04	$49.61	$46.41	$3.20	32,629,359.0	-1.48%
2022-03	$47.70	$44.29	$3.41	32,503,005.0	+4.86%
2022-02	$45.85	$43.09	$2.76	36,239,295.0	-1.10%
2022-01	$46.56	$43.77	$2.80	35,926,822.0	+0.53%

VTV

$170.29

1.17%

VUG

$417.78

1.08%

IJH

$62.36

0.66%

EFA

$75.10

0.28%

IWF

$407.33