Scarica l'app Stockscreener
14.52
0.89%
-0.13
Storico Dei Prezzi Delle Azioni Di Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01-31 | $14.68 | $14.47 | $0.21 | 60,598.0 | -0.89% |
| 2025-01-30 | $14.72 | $14.54 | $0.18 | 80,501.0 | +1.17% |
| 2025-01-29 | $14.63 | $14.38 | $0.2478 | 57,198.0 | -0.62% |
| 2025-01-28 | $14.73 | $14.57 | $0.16 | 38,062.0 | -0.75% |
| 2025-01-27 | $14.75 | $14.43 | $0.32 | 63,182.0 | +1.10% |
| 2025-01-24 | $14.59 | $14.47 | $0.1182 | 51,974.0 | -0.21% |
| 2025-01-23 | $14.59 | $14.47 | $0.1183 | 79,845.0 | +0.14% |
| 2025-01-22 | $14.80 | $14.52 | $0.28 | 105,840.0 | -1.96% |
| 2025-01-21 | $14.86 | $14.76 | $0.10 | 54,785.0 | +0.07% |
| 2025-01-17 | $14.87 | $14.74 | $0.1273 | 71,899.0 | +0.48% |
| 2025-01-16 | $14.74 | $14.57 | $0.17 | 37,158.0 | +1.09% |
| 2025-01-15 | $14.70 | $14.53 | $0.17 | 45,263.0 | +1.11% |
| 2025-01-14 | $14.42 | $14.27 | $0.15 | 67,844.0 | +1.41% |
| 2025-01-13 | $14.22 | $14.00 | $0.22 | 75,555.0 | +0.99% |
| 2025-01-10 | $14.36 | $14.02 | $0.34 | 150,309.0 | -2.15% |
| 2025-01-08 | $14.40 | $14.24 | $0.1549 | 60,682.0 | +0.00% |
| 2025-01-07 | $14.61 | $14.33 | $0.2804 | 60,554.0 | -1.03% |
| 2025-01-06 | $14.75 | $14.51 | $0.24 | 88,738.0 | -1.02% |
| 2025-01-03 | $14.69 | $14.53 | $0.16 | 58,446.0 | +0.82% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S&P SmallCap 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 XSHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S&P SmallCap High Dividend Low Volatility ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01 | $14.87 | $14.00 | $0.87 | 1,429,369.0 | -0.21% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.70 | $14.30 | $1.40 | 1,402,726.0 | -7.74% |
| 2024-11 | $15.82 | $14.56 | $1.26 | 1,216,037.0 | +6.47% |
| 2024-10 | $15.51 | $14.66 | $0.85 | 1,276,383.0 | -4.74% |
| 2024-09 | $15.72 | $14.62 | $1.10 | 867,290.0 | -1.34% |
| 2024-08 | $16.05 | $14.56 | $1.49 | 1,126,565.0 | -1.51% |
| 2024-07 | $16.13 | $14.10 | $2.03 | 700,254.0 | +10.99% |
| 2024-06 | $14.88 | $14.04 | $0.835 | 458,433.0 | -3.51% |
| 2024-05 | $15.31 | $14.31 | $1.00 | 541,446.0 | +3.06% |
| 2024-04 | $15.48 | $14.25 | $1.23 | 437,831.0 | -6.81% |
| 2024-03 | $15.43 | $14.70 | $0.7299 | 624,661.0 | +2.73% |
| 2024-02 | $15.69 | $14.83 | $0.86 | 714,277.0 | -2.91% |
| 2024-01 | $16.60 | $15.38 | $1.22 | 471,122.0 | -6.13% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.79 | $14.95 | $1.83 | 631,789.0 | +9.80% |
| 2023-11 | $15.28 | $13.82 | $1.46 | 448,780.0 | +8.09% |
| 2023-10 | $14.97 | $13.58 | $1.39 | 255,266.0 | -7.05% |
| 2023-09 | $16.12 | $14.79 | $1.33 | 210,183.0 | -6.39% |
| 2023-08 | $16.45 | $15.41 | $1.04 | 140,056.0 | -3.51% |
| 2023-07 | $16.75 | $15.67 | $1.08 | 87,703.0 | +2.22% |
| 2023-06 | $16.35 | $14.94 | $1.41 | 149,534.0 | +7.57% |
| 2023-05 | $16.35 | $14.81 | $1.54 | 247,838.0 | -7.41% |
| 2023-04 | $16.86 | $15.80 | $1.06 | 375,227.0 | -2.92% |
| 2023-03 | $18.40 | $15.52 | $2.88 | 296,984.0 | -8.11% |
| 2023-02 | $20.09 | $18.20 | $1.89 | 381,769.0 | -6.34% |
| 2023-01 | $19.43 | $17.45 | $1.98 | 180,421.0 | +12.42% |
0.60%
Capitalizzazione:
|
Volume (24 ore):