Invesco S&P 500® High Dividend Low Volatility ETF

SPHD
🏛️ Mexiko →
896.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 986.55 986.55 986.55 986.55 0.0M
2024-12-30 981.39 981.39 981.39 981.39 0.0M
2024-12-27 980.05 980.05 980.05 980.05 0.0M
2024-12-26 978.77 978.77 978.77 978.77 0.0M
2024-12-24 976.42 976.42 976.42 976.42 0.0M
2024-12-23 990.00 990.00 990.00 990.00 0.0M
2024-12-20 976.43 976.43 976.43 976.43 0.0M
2024-12-19 962.87 962.87 962.87 962.87 0.0M
2024-12-18 991.17 991.17 991.17 991.17 0.0M
2024-12-17 986.69 986.69 986.69 986.69 0.0M
2024-12-16 995.22 995.22 995.22 995.22 0.0M
2024-12-13 998.76 998.76 998.76 998.76 0.0M
2024-12-11 1,010.81 1,010.81 1,010.81 1,010.81 0.0M
2024-12-10 1,010.15 1,010.15 1,010.15 1,010.15 0.0M
2024-12-09 1,019.26 1,019.26 1,019.26 1,019.26 0.0M
2024-12-06 1,024.36 1,024.36 1,024.36 1,024.36 0.0M
2024-12-05 1,023.48 1,023.48 1,023.48 1,023.48 0.0M
2024-12-04 1,032.42 1,032.42 1,032.42 1,032.42 0.0M
2024-12-03 1,046.51 1,046.51 1,046.51 1,046.51 0.0M
2024-12-02 1,051.62 1,051.62 1,051.62 1,051.62 0.0M
2024-11-29 1,054.96 1,054.96 1,054.96 1,054.96 0.0M
2024-11-28 1,066.56 1,066.56 1,066.56 1,066.56 0.0M
2024-11-27 1,066.17 1,066.17 1,066.17 1,066.17 0.0M
2024-11-26 1,042.17 1,042.17 1,042.17 1,042.17 0.0M
2024-11-25 1,047.72 1,047.72 1,047.72 1,047.72 0.0M
2024-11-22 1,036.60 1,036.60 1,036.60 1,036.60 0.0M
2024-11-21 1,019.79 1,019.79 1,019.79 1,019.79 0.0M
2024-11-20 1,010.25 1,010.25 1,010.25 1,010.25 0.0M
2024-11-19 1,017.80 1,017.80 1,017.80 1,017.80 0.0M
2024-11-15 1,023.68 1,023.68 1,023.68 1,023.68 0.0M
2024-11-14 1,032.80 1,032.80 1,032.80 1,032.80 0.0M
2024-11-13 1,029.90 1,029.90 1,029.90 1,029.90 0.0M
2024-11-12 1,033.14 1,033.14 1,033.14 1,033.14 0.0M
2024-11-11 1,015.32 1,015.32 1,015.32 1,015.32 0.0M
2024-11-08 993.96 993.96 993.96 993.96 0.0M
2024-11-07 1,017.90 1,017.90 1,017.90 1,017.90 0.0M
2024-11-06 1,013.27 1,013.27 1,013.27 1,013.27 0.0M
2024-11-05 993.42 993.42 993.42 993.42 0.0M
2024-11-04 995.50 995.50 995.50 995.50 0.0M
2024-11-01 1,003.69 1,003.69 1,003.69 1,003.69 0.0M
2024-10-31 1,007.08 1,007.08 1,007.08 1,007.08 0.0M
2024-10-30 997.24 997.24 997.24 997.24 0.0M
2024-10-29 1,004.84 1,004.84 1,004.84 1,004.84 0.0M
2024-10-28 996.91 996.91 996.91 996.91 0.0M
2024-10-25 1,003.63 1,003.63 1,003.63 1,003.63 0.0M
2024-10-24 1,009.85 1,009.85 1,009.85 1,009.85 0.0M
2024-10-23 1,005.27 1,005.27 1,005.27 1,005.27 0.0M
2024-10-22 1,010.18 1,010.18 1,010.18 1,010.18 0.0M
2024-10-21 1,012.85 1,012.85 1,012.85 1,012.85 0.0M
2024-10-18 1,013.71 1,013.71 1,013.71 1,013.71 0.0M
2024-10-17 1,014.72 1,014.72 1,014.72 1,014.72 0.0M
2024-10-16 993.16 993.16 993.16 993.16 0.0M
2024-10-15 974.06 974.06 974.06 974.06 0.0M
2024-10-14 972.24 972.24 972.24 972.24 0.0M
2024-10-11 970.88 970.88 970.88 970.88 0.0M
2024-10-10 970.49 970.49 970.49 970.49 0.0M
2024-10-09 963.21 963.21 963.21 963.21 0.0M
2024-10-08 964.62 964.62 964.62 964.62 0.0M
2024-10-07 966.01 966.01 966.01 966.01 0.0M
2024-10-04 976.31 976.31 976.31 976.31 0.0M
2024-10-03 977.18 977.18 977.18 977.18 0.0M
2024-10-02 993.40 993.40 993.40 993.40 0.0M
2024-09-30 991.16 991.16 991.16 991.16 0.0M
2024-09-27 983.02 983.02 983.02 983.02 0.0M
2024-09-26 979.55 979.55 979.55 979.55 0.0M
2024-09-25 973.62 973.62 973.62 973.62 0.0M
2024-09-24 975.41 975.41 975.41 975.41 0.0M
2024-09-23 970.95 970.95 970.95 970.95 0.0M
2024-09-20 965.60 965.60 965.60 965.60 0.0M
2024-09-19 967.48 967.48 967.48 967.48 0.0M
2024-09-18 967.97 967.97 967.97 967.97 0.0M
2024-09-17 962.42 962.42 962.42 962.42 0.0M
2024-09-13 970.82 970.82 970.82 970.82 0.0M
2024-09-12 981.04 981.04 981.04 981.04 0.0M
2024-09-11 997.90 997.90 997.90 997.90 0.0M
2024-09-10 987.23 987.23 987.23 987.23 0.0M
2024-09-09 986.05 986.05 986.05 986.05 0.0M
2024-09-06 989.54 989.54 989.54 989.54 0.0M
2024-09-05 983.96 983.96 983.96 983.96 0.0M
2024-09-04 984.53 984.53 984.53 984.53 0.0M
2024-09-03 980.99 980.99 980.99 980.99 0.0M
2024-09-02 973.83 973.83 973.83 973.83 0.0M
2024-08-30 974.19 974.19 974.19 974.19 0.0M
2024-08-29 961.95 961.95 961.95 961.95 0.0M
2024-08-28 965.17 965.17 965.17 965.17 0.0M
2024-08-27 953.01 953.01 953.01 953.01 0.0M
2024-08-26 932.37 932.37 932.37 932.37 0.0M
2024-08-23 941.26 941.26 941.26 941.26 0.0M
2024-08-22 933.79 933.79 933.79 933.79 0.0M
2024-08-21 914.47 914.47 914.47 914.47 0.0M
2024-08-20 906.43 906.43 906.43 906.43 0.0M
2024-08-19 896.32 896.32 896.32 896.32 0.0M
2024-08-16 894.52 894.52 894.52 894.52 0.0M
2024-08-15 900.92 900.92 900.92 900.92 0.0M
2024-08-14 907.00 907.00 907.00 907.00 0.0M
2024-08-13 899.07 899.07 899.07 899.07 0.0M
2024-08-12 894.75 894.75 894.75 894.75 0.0M
2024-08-09 906.97 906.97 906.97 906.97 0.0M
2024-08-08 903.03 903.03 903.03 903.03 0.0M
2024-08-07 910.64 910.64 910.64 910.64 0.0M
2024-08-06 902.82 902.82 902.82 902.82 0.0M
2024-08-05 906.50 906.50 906.50 906.50 0.0M
2024-08-02 891.34 891.34 891.34 891.34 0.0M
2024-08-01 881.13 881.13 881.13 881.13 0.0M
2024-07-30 881.03 881.03 881.03 881.03 0.0M
2024-07-29 870.91 870.91 870.91 870.91 0.0M
2024-07-26 853.06 853.06 853.06 853.06 0.0M
2024-07-25 848.86 848.86 848.86 848.86 0.0M
2024-07-24 832.72 832.72 832.72 832.72 0.0M
2024-07-23 832.13 832.13 832.13 832.13 0.0M
2024-07-22 837.58 837.58 837.58 837.58 0.0M
2024-07-19 834.78 834.78 834.78 834.78 0.0M
2024-07-18 831.65 831.65 831.65 831.65 0.0M
2024-07-17 814.67 814.67 814.67 814.67 0.0M
2024-07-15 805.20 805.20 805.20 805.20 0.0M
2024-07-12 807.74 807.74 807.74 807.74 0.0M
2024-07-11 797.30 797.30 797.30 797.30 0.0M
2024-07-10 795.76 795.76 795.76 795.76 0.0M
2024-07-09 797.82 797.82 797.82 797.82 0.0M
2024-07-08 797.57 797.57 797.57 797.57 0.0M
2024-07-05 798.02 798.02 798.02 798.02 0.0M
2024-07-04 799.78 799.78 799.78 799.78 0.0M
2024-07-03 805.31 805.31 805.31 805.31 0.0M
2024-07-02 811.72 811.72 811.72 811.72 0.0M
2024-07-01 810.75 810.75 810.75 810.75 0.0M
2024-06-28 813.93 813.93 813.93 813.93 0.0M
2024-06-27 807.39 807.39 807.39 807.39 0.0M
2024-06-26 808.19 808.19 808.19 808.19 0.0M
2024-06-25 808.86 808.86 808.86 808.86 0.0M
2024-06-24 810.86 810.86 810.86 810.86 0.0M
2024-06-21 820.39 820.39 820.39 820.39 0.0M
2024-06-20 818.35 818.35 818.35 818.35 0.0M
2024-06-19 817.90 817.90 817.90 817.90 0.0M
2024-06-17 815.73 815.73 815.73 815.73 0.0M
2024-06-14 822.18 822.18 822.18 822.18 0.0M
2024-06-13 834.16 834.16 834.16 834.16 0.0M
2024-06-12 822.86 822.86 822.86 822.86 0.0M
2024-06-11 821.07 821.07 821.07 821.07 0.0M
2024-06-10 816.50 816.50 816.50 816.50 0.0M
2024-06-07 785.50 785.50 785.50 785.50 0.0M
2024-06-06 788.58 788.58 788.58 788.58 0.0M
2024-06-05 804.27 804.27 804.27 804.27 0.0M
2024-06-04 792.29 792.29 792.29 792.29 0.0M
2024-06-03 768.01 768.01 768.01 768.01 0.0M
2024-05-31 748.14 748.14 748.14 748.14 0.0M
2024-05-30 738.51 738.51 738.51 738.51 0.0M
2024-05-29 737.65 737.65 737.65 737.65 0.0M
2024-05-28 738.06 738.06 738.06 738.06 0.0M
2024-05-27 740.08 740.08 740.08 740.08 0.0M
2024-05-24 738.23 738.23 738.23 738.23 0.0M
2024-05-23 746.99 746.99 746.99 746.99 0.0M
2024-05-22 751.11 751.11 751.11 751.11 0.0M
2024-05-21 748.49 748.49 748.49 748.49 0.0M
2024-05-20 755.12 755.12 755.12 755.12 0.0M
2024-05-17 756.69 756.69 756.69 756.69 0.0M
2024-05-16 754.19 754.19 754.19 754.19 0.0M
2024-05-15 758.74 758.74 758.74 758.74 0.0M
2024-05-14 755.48 755.48 755.48 755.48 0.0M
2024-05-13 751.59 751.59 751.59 751.59 0.0M
2024-05-10 754.42 754.42 754.42 754.42 0.0M
2024-05-09 750.75 750.75 750.75 750.75 0.0M
2024-05-08 748.53 748.53 748.53 748.53 0.0M
2024-05-07 742.86 742.86 742.86 742.86 0.0M
2024-05-06 744.95 744.95 744.95 744.95 0.0M
2024-05-03 740.08 740.08 740.08 740.08 0.0M
2024-04-30 743.11 743.11 743.11 743.11 0.0M
2024-04-29 741.79 741.79 741.79 741.79 0.0M
2024-04-26 745.97 745.97 745.97 745.97 0.0M
2024-04-25 747.36 747.36 747.36 747.36 0.0M
2024-04-24 739.48 739.48 739.48 739.48 0.0M
2024-04-23 741.14 741.14 741.14 741.14 0.0M
2024-04-22 744.07 744.07 744.07 744.07 0.0M
2024-04-19 728.74 728.74 728.74 728.74 0.0M
2024-04-18 719.56 719.56 719.56 719.56 0.0M
2024-04-17 716.42 716.42 716.42 716.42 0.0M
2024-04-16 708.30 708.30 708.30 708.30 0.0M
2024-04-15 711.95 711.95 711.95 711.95 0.0M
2024-04-12 712.15 712.15 712.15 712.15 0.0M
2024-04-11 715.92 715.92 715.92 715.92 0.0M
2024-04-10 725.40 725.40 725.40 725.40 0.0M
2024-04-09 717.63 717.63 717.63 717.63 0.0M
2024-04-08 722.13 722.13 722.13 722.13 0.0M
2024-04-05 723.13 723.13 723.13 723.13 0.0M
2024-04-04 727.83 727.83 727.83 727.83 0.0M
2024-04-03 731.11 731.11 731.11 731.11 0.0M
2024-04-02 736.27 736.27 736.27 736.27 0.0M
2024-04-01 729.57 729.57 729.57 729.57 0.0M
2024-03-27 721.16 721.16 721.16 721.16 0.0M
2024-03-26 727.59 727.59 727.59 727.59 0.0M
2024-03-25 728.72 728.72 728.72 728.72 0.0M
2024-03-22 734.51 734.51 734.51 734.51 0.0M
2024-03-21 731.87 731.87 731.87 731.87 0.0M
2024-03-20 733.24 733.24 733.24 733.24 0.0M
2024-03-19 723.38 723.38 723.38 723.38 0.0M
2024-03-15 721.43 721.43 721.43 721.43 0.0M
2024-03-14 729.01 729.01 729.01 729.01 0.0M
2024-03-13 731.31 731.31 731.31 731.31 0.0M
2024-03-12 731.50 731.50 731.50 731.50 0.0M
2024-03-11 727.04 727.04 727.04 727.04 0.0M
2024-03-08 726.89 726.89 726.89 726.89 0.0M
2024-03-07 724.01 724.01 724.01 724.01 0.0M
2024-03-06 720.70 720.70 720.70 720.70 0.0M
2024-03-05 723.30 723.30 723.30 723.30 0.0M
2024-03-04 719.85 719.85 719.85 719.85 0.0M
2024-03-01 722.80 722.80 722.80 722.80 0.0M
2024-02-29 719.75 719.75 719.75 719.75 0.0M
2024-02-28 719.44 719.44 719.44 719.44 0.0M
2024-02-27 718.44 718.44 718.44 718.44 0.0M
2024-02-26 727.86 727.86 727.86 727.86 0.0M
2024-02-23 724.39 724.39 724.39 724.39 0.0M
2024-02-22 721.48 721.48 721.48 721.48 0.0M
2024-02-21 714.39 714.39 714.39 714.39 0.0M
2024-02-20 716.61 716.61 716.61 716.61 0.0M
2024-02-19 717.04 717.04 717.04 717.04 0.0M
2024-02-16 716.17 716.17 716.17 716.17 0.0M
2024-02-15 704.78 704.78 704.78 704.78 0.0M
2024-02-14 707.71 707.71 707.71 707.71 0.0M
2024-02-13 713.27 713.27 713.27 713.27 0.0M
2024-02-12 707.00 707.00 707.00 707.00 0.0M
2024-02-09 708.38 708.38 708.38 708.38 0.0M
2024-02-08 707.83 707.83 707.83 707.83 0.0M
2024-02-07 709.88 709.88 709.88 709.88 0.0M
2024-02-06 719.73 719.73 719.73 719.73 0.0M
2024-02-02 726.29 726.29 726.29 726.29 0.0M
2024-02-01 718.46 718.46 718.46 718.46 0.0M
2024-01-31 725.90 725.90 725.90 725.90 0.0M
2024-01-30 728.45 728.45 728.45 728.45 0.0M
2024-01-29 726.80 726.80 726.80 726.80 0.0M
2024-01-26 729.84 729.84 729.84 729.84 0.0M
2024-01-25 710.90 710.90 710.90 710.90 0.0M
2024-01-24 727.05 727.05 727.05 727.05 0.0M
2024-01-23 715.13 715.13 715.13 715.13 0.0M
2024-01-22 718.88 718.88 718.88 718.88 0.0M
2024-01-19 718.08 718.08 718.08 718.08 0.0M
2024-01-18 724.86 724.86 724.86 724.86 0.0M
2024-01-17 726.89 726.89 726.89 726.89 0.0M
2024-01-16 721.90 721.90 721.90 721.90 0.0M
2024-01-15 720.17 720.17 720.17 720.17 0.0M
2024-01-12 723.26 723.26 723.26 723.26 0.0M
2024-01-11 728.75 728.75 728.75 728.75 0.0M
2024-01-10 729.04 729.04 729.04 729.04 0.0M
2024-01-09 728.02 728.02 728.02 728.02 0.0M
2024-01-08 727.49 727.49 727.49 727.49 0.0M
2024-01-05 729.56 729.56 729.56 729.56 0.0M
2024-01-04 730.56 730.56 730.56 730.56 0.0M
2024-01-03 733.98 733.98 733.98 733.98 0.0M
2024-01-02 717.53 717.53 717.53 717.53 0.0M