Quantcast

Invesco S&P High Income Infrastructure ETF Historical Stock Prices

(ETF)
GHII 
$26.85
*  
0.18
0.67%
Get GHII Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading GHII now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.84 26.94 26.781 26.85 125,080
07/20/2018 26.84 26.94 26.781 26.85 125,080
07/19/2018 26.611 26.699 26.611 26.67 4,772
07/18/2018 26.69 26.69 26.531 26.6353 15,600
07/17/2018 26.6233 26.7984 26.62 26.7586 11,420
07/16/2018 26.8 26.8 26.6634 26.7007 1,394
07/13/2018 26.7538 26.895 26.7538 26.8 4,437
07/12/2018 27.09 27.09 26.9 26.96 4,124
07/11/2018 27.06 27.14 26.8 26.83 10,820
07/10/2018 27.13 27.32 27.13 27.18 5,172
07/09/2018 27.25 27.3282 27.1875 27.265 3,762
07/06/2018 27.14 27.3 27.14 27.2741 25,329
07/05/2018 26.87 27.02 26.8 27.02 867
07/03/2018 26.832 26.9 26.82 26.82 9,727
07/02/2018 26.31 26.53 26.3 26.4644 13,139
06/29/2018 26.5798 26.6293 26.57 26.59 11,342
06/28/2018 26.14 26.43 26.14 26.36 4,310
06/27/2018 26.49 26.49 26.19 26.19 10,919
06/26/2018 26.51 26.52 26.41 26.42 3,461
06/25/2018 26.92 26.92 26.6517 26.74 10,655
06/22/2018 26.77 27 26.77 26.96 8,922
06/21/2018 26.69 26.69 26.53 26.56 11,301
06/20/2018 26.58 26.769 26.58 26.73 7,887
06/19/2018 26.33 26.5946 26.33 26.56 31,976
06/18/2018 26.4287 26.61 26.4287 26.61 20,337
06/15/2018 26.6212 26.6212 26.501 26.55 13,494
06/14/2018 26.74 26.86 26.74 26.79 20,176
06/13/2018 26.7 26.72 26.7 26.7095 10,388
06/12/2018 26.65 26.7 26.57 26.57 2,452
06/11/2018 26.61 26.779 26.61 26.779 9,323
06/08/2018 26.52 26.6 26.52 26.6 1,017
06/07/2018 26.67 26.748 26.67 26.735 6,901
06/06/2018 26.61 26.768 26.61 26.6496 6,103
06/05/2018 26.54 26.5771 26.4639 26.5771 1,691
06/04/2018 26.692 26.72 26.45 26.72 12,719
06/01/2018 26.35 26.5363 26.35 26.375 2,755
05/31/2018 26.5 26.52 26.4274 26.51 7,101
05/30/2018 26.03 26.61 26.03 26.61 5,973
05/29/2018 26.01 26.1182 26 26.01 21,884
05/25/2018 26 26.273 26 26.12 9,939
05/24/2018 26.46 26.55 26.31 26.351 19,784
05/23/2018 26.7 26.7643 26.6661 26.6661 4,158
05/22/2018 26.67 26.9156 26.6377 26.7 8,638
05/21/2018 26.54 26.72 26.48 26.72 876,560
05/18/2018 26.3 26.3048 26.28 26.3048 2,418
05/17/2018 26.37 26.6059 26.37 26.6 3,573
05/16/2018 26.33 26.33 26.3236 26.3236 656
05/15/2018 26.5 26.6018 26.38 26.38 5,692
05/14/2018 26.62 26.7944 26.62 26.7573 2,780
05/11/2018 26.57 26.5996 26.54 26.545 11,083
05/10/2018 26.36 26.5 26.36 26.4999 6,714
05/09/2018 26.24 26.48 26.24 26.39 6,603
05/08/2018 26.33 26.33 26.05 26.1313 9,960
05/07/2018 26.29 26.455 26.29 26.32 8,732
05/04/2018 26.07 26.3363 26.07 26.27 4,371
05/03/2018 26.11 26.11 25.9228 26.085 2,567
05/02/2018 26.02 26.2 26.01 26.16 7,164
05/01/2018 25.89 26.027 25.83 25.83 1,877
04/30/2018 25.9 26.1316 25.9 26.04 3,714
04/27/2018 26.008 26.1499 25.9901 25.9901 4,567
04/26/2018 25.9702 25.9702 25.9218 25.9218 290
04/25/2018 25.5401 25.839 25.5401 25.8317 2,947
04/24/2018 25.92 26.0672 25.75 25.75 6,207
04/23/2018 26.04 26.04 25.885 25.885 2,358
04/20/2018 26.2 26.2 26 26.1 3,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio