Scarica l'app Stockscreener
49.99
0.83%
0.41
Dopo l'orario di chiusura:
50.14
0.15
+0.30%
Storico Dei Prezzi Delle Azioni Di Invesco S P 500 High Dividend Low Volatility Etf (SPHD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $50.00 | $49.36 | $0.6386 | 315,914.0 | +0.83% |
| 2024-11-04 | $49.73 | $49.38 | $0.35 | 603,250.0 | +0.06% |
| 2024-11-01 | $50.28 | $49.54 | $0.74 | 706,565.0 | -1.08% |
| 2024-10-31 | $50.41 | $49.96 | $0.45 | 557,476.0 | +0.28% |
| 2024-10-30 | $50.02 | $49.74 | $0.275 | 709,057.0 | +0.28% |
| 2024-10-29 | $50.08 | $49.79 | $0.29 | 587,556.0 | -0.86% |
| 2024-10-28 | $50.34 | $50.08 | $0.26 | 522,301.0 | +0.44% |
| 2024-10-25 | $50.71 | $49.97 | $0.7399 | 439,661.0 | -1.13% |
| 2024-10-24 | $50.83 | $50.48 | $0.345 | 306,462.0 | -0.14% |
| 2024-10-23 | $50.69 | $50.34 | $0.345 | 493,204.0 | +0.28% |
| 2024-10-22 | $50.59 | $50.15 | $0.445 | 480,949.0 | +0.06% |
| 2024-10-21 | $51.03 | $50.44 | $0.5901 | 383,274.0 | -1.14% |
| 2024-10-18 | $51.07 | $50.64 | $0.4331 | 316,798.0 | +0.41% |
| 2024-10-17 | $51.00 | $50.76 | $0.24 | 330,219.0 | -0.29% |
| 2024-10-16 | $51.05 | $50.56 | $0.49 | 552,450.0 | +0.77% |
| 2024-10-15 | $51.03 | $50.36 | $0.67 | 485,003.0 | +0.52% |
| 2024-10-14 | $50.39 | $49.96 | $0.4301 | 279,832.0 | +0.48% |
| 2024-10-11 | $50.12 | $49.88 | $0.245 | 324,005.0 | +0.72% |
| 2024-10-10 | $50.13 | $49.69 | $0.45 | 289,450.0 | -0.44% |
| 2024-10-09 | $50.10 | $49.63 | $0.475 | 274,434.0 | +0.42% |
| 2024-10-08 | $49.97 | $49.62 | $0.35 | 613,350.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $50.28 | $49.36 | $0.9186 | 1,941,643.0 | -0.20% |
| 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% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):