Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,670.91
-950.85(-1.54%)
CMC Crypto 200
1,265.09
-18.74(-1.46%)

Invesco S&P SmallCap Quality ETF (XSHQ)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

38.87

+0.33

(+0.86%)

At close: 04:00PM EDT

38.30

-0.57

(-1.47%)

After hours:

05:29PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	38.79	39.08	38.58	38.87	38.87	20,200
27 Jun 2024	38.33	38.54	38.32	38.54	38.54	24,800
26 Jun 2024	38.40	38.50	38.31	38.40	38.40	36,200
25 Jun 2024	38.83	38.83	38.36	38.53	38.53	80,200
24 Jun 2024	38.49	39.02	38.49	38.76	38.76	34,100
24 Jun 2024	0.104 Dividend
21 Jun 2024	38.77	38.81	38.53	38.66	38.56	40,900
20 Jun 2024	39.03	39.25	38.78	38.87	38.77	77,000
18 Jun 2024	39.06	39.21	38.92	39.05	38.94	38,200
17 Jun 2024	38.55	39.04	38.38	39.03	38.93	25,400
14 Jun 2024	38.75	38.81	38.47	38.56	38.45	10,500
13 Jun 2024	39.58	39.58	38.89	39.20	39.09	22,900
12 Jun 2024	39.81	40.32	39.52	39.63	39.52	40,500
11 Jun 2024	39.03	39.16	38.75	39.09	38.98	49,200
10 Jun 2024	39.05	39.28	38.86	39.28	39.17	62,600
07 Jun 2024	39.70	39.70	39.35	39.39	39.28	45,200
06 Jun 2024	39.89	39.89	39.67	39.76	39.65	99,900
05 Jun 2024	39.78	39.92	39.49	39.91	39.80	20,000
04 Jun 2024	39.98	39.98	39.41	39.49	39.38	19,000
03 Jun 2024	41.07	41.07	40.14	40.25	40.14	24,500
31 May 2024	40.12	40.68	40.12	40.68	40.57	32,300
30 May 2024	39.57	40.24	39.57	40.10	39.99	22,800
29 May 2024	39.74	39.80	39.59	39.65	39.54	18,300
28 May 2024	40.22	40.39	39.94	40.12	40.01	30,900
24 May 2024	40.10	40.26	40.08	40.26	40.15	8,600
23 May 2024	40.34	40.34	39.67	39.83	39.72	53,200
22 May 2024	40.67	40.67	40.15	40.33	40.22	33,600
21 May 2024	40.38	40.69	40.38	40.64	40.53	24,800
20 May 2024	40.50	40.84	40.50	40.57	40.46	32,500
17 May 2024	40.41	40.58	40.41	40.49	40.38	10,800
16 May 2024	40.63	40.63	40.46	40.48	40.37	17,500
15 May 2024	40.88	41.00	40.58	40.73	40.62	34,600
14 May 2024	40.51	40.60	40.39	40.60	40.49	11,900
13 May 2024	40.28	40.46	40.09	40.13	40.02	20,300
10 May 2024	40.43	40.44	39.90	40.12	40.01	32,100
09 May 2024	39.96	40.40	39.96	40.40	40.30	25,200
08 May 2024	39.95	40.07	39.83	40.07	39.96	16,800
07 May 2024	40.28	40.50	40.20	40.20	40.09	21,900
06 May 2024	40.18	40.29	39.99	40.14	40.03	25,900
03 May 2024	40.14	40.14	39.73	39.73	39.62	19,700
02 May 2024	39.24	39.63	39.24	39.60	39.49	18,900
01 May 2024	39.21	39.71	39.05	39.06	38.95	310,100
30 Apr 2024	39.76	39.93	39.15	39.15	39.04	13,900
29 Apr 2024	40.02	40.20	40.01	40.19	40.08	10,800
26 Apr 2024	39.71	40.13	39.71	40.00	39.89	95,000
25 Apr 2024	39.62	39.83	39.28	39.79	39.68	15,900
24 Apr 2024	39.81	40.12	39.74	39.93	39.82	12,200
23 Apr 2024	39.29	40.15	39.29	39.98	39.87	21,800
22 Apr 2024	39.18	39.54	38.91	39.24	39.13	21,000
19 Apr 2024	38.72	39.05	38.72	38.97	38.87	19,900
18 Apr 2024	38.62	39.14	38.56	38.64	38.54	25,800
17 Apr 2024	39.23	39.30	38.56	38.57	38.47	57,300
16 Apr 2024	38.78	39.14	38.57	39.00	38.90	43,700
15 Apr 2024	39.59	39.66	38.94	39.05	38.94	26,500
12 Apr 2024	39.41	39.77	39.06	39.22	39.11	11,500
11 Apr 2024	39.81	39.81	39.43	39.67	39.56	19,100
10 Apr 2024	39.98	40.00	39.45	39.61	39.50	35,500
09 Apr 2024	40.86	40.87	40.28	40.63	40.52	29,700
08 Apr 2024	40.55	40.84	40.51	40.65	40.54	15,000
05 Apr 2024	40.27	40.60	40.19	40.44	40.33	17,700
04 Apr 2024	40.98	40.98	40.14	40.18	40.07	21,500
03 Apr 2024	40.08	40.65	40.08	40.49	40.38	40,400
02 Apr 2024	40.73	40.73	39.85	40.15	40.04	22,300
01 Apr 2024	41.48	41.48	40.71	40.81	40.70	17,800
28 Mar 2024	41.16	41.36	40.96	41.18	41.07	37,500
27 Mar 2024	40.38	40.95	40.38	40.95	40.84	18,100
26 Mar 2024	40.37	40.42	40.15	40.19	40.08	26,400
25 Mar 2024	40.34	40.55	40.26	40.27	40.16	30,200
22 Mar 2024	40.89	40.89	40.25	40.31	40.20	29,800
21 Mar 2024	40.57	40.89	40.43	40.77	40.66	79,800
20 Mar 2024	39.85	40.44	39.57	40.29	40.18	46,600
19 Mar 2024	39.44	39.89	39.42	39.80	39.69	34,700
18 Mar 2024	39.53	39.73	39.35	39.42	39.31	18,900
18 Mar 2024	0.119 Dividend
15 Mar 2024	39.35	39.75	39.35	39.74	39.51	20,400
14 Mar 2024	39.91	39.97	39.25	39.47	39.25	32,400
13 Mar 2024	39.99	40.18	39.89	39.95	39.72	24,800
12 Mar 2024	40.23	40.23	39.68	39.92	39.69	33,800
11 Mar 2024	40.34	40.34	39.79	40.04	39.81	38,400
08 Mar 2024	40.88	40.94	40.28	40.34	40.11	17,900
07 Mar 2024	40.50	40.56	40.37	40.45	40.22	196,100
06 Mar 2024	40.44	40.44	39.99	40.13	39.90	32,700
05 Mar 2024	40.31	40.38	39.85	40.01	39.78	48,600
04 Mar 2024	40.68	40.79	40.24	40.24	40.01	14,500
01 Mar 2024	40.55	40.81	40.31	40.56	40.33	22,800
29 Feb 2024	40.53	40.68	40.28	40.44	40.21	17,100
28 Feb 2024	40.51	40.51	40.10	40.18	39.95	47,800
27 Feb 2024	40.32	40.71	40.32	40.65	40.42	82,600
26 Feb 2024	40.12	40.41	39.99	40.33	40.10	85,400
23 Feb 2024	39.75	40.30	39.65	40.06	39.83	34,300
22 Feb 2024	39.61	39.83	39.57	39.74	39.51	31,000
21 Feb 2024	39.40	39.68	39.33	39.58	39.36	20,900
20 Feb 2024	40.00	40.00	39.54	39.64	39.41	45,400
16 Feb 2024	40.68	40.68	40.12	40.22	39.99	27,800
15 Feb 2024	40.21	40.71	39.92	40.63	40.40	42,600
14 Feb 2024	39.46	39.75	39.17	39.75	39.52	31,400
13 Feb 2024	39.59	39.63	38.77	39.04	38.82	28,400
12 Feb 2024	39.78	40.63	39.78	40.50	40.27	47,800
09 Feb 2024	39.53	39.91	39.29	39.86	39.63	75,900
08 Feb 2024	38.75	39.35	38.71	39.32	39.10	36,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,670.91-950.85(-1.54%)

CMC Crypto 2001,265.09-18.74(-1.46%)

Invesco S&P SmallCap Quality ETF (XSHQ)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,670.91
-950.85(-1.54%)

CMC Crypto 200
1,265.09
-18.74(-1.46%)