New Zealand markets open in 8 hours 29 minutes

Invesco S&P 500 High Dividend Growers ETF (DIVG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.61-0.10 (-0.33%)
As of 03:59PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202429.8629.8029.6129.6129.611,467
23 Jul 202429.7129.7129.7129.7129.71100
22 Jul 202429.6429.8329.5629.8329.83600
22 Jul 20240.092 Dividend
19 Jul 202429.7529.7629.6629.7229.631,200
18 Jul 202430.1730.2529.8729.8729.781,200
17 Jul 202430.0230.1229.7730.0829.982,800
16 Jul 202429.4429.7829.4429.7829.694,000
15 Jul 202429.3929.3929.3129.3129.21200
12 Jul 202429.3829.3929.3229.3229.2311,400
11 Jul 202428.9429.1228.9429.1129.024,500
10 Jul 202428.6928.6928.6928.6928.60100
09 Jul 202428.4528.5528.4528.4728.38600
08 Jul 202428.3728.3828.3728.3828.30200
05 Jul 202428.3528.3528.3528.3528.27300
03 Jul 202428.5128.5128.4228.4228.33400
02 Jul 202428.4428.4428.4428.4428.35200
01 Jul 202428.3628.3628.3628.3628.28300
28 Jun 202428.5228.5528.4628.4728.384,300
27 Jun 202428.1328.1328.1328.1328.05200
26 Jun 202428.1628.1628.1628.1628.07100
25 Jun 202428.2728.2728.2728.2728.18300
24 Jun 202428.3828.5628.3828.5128.421,200
24 Jun 20240.09 Dividend
21 Jun 202428.2628.2628.2628.2628.08200
20 Jun 202428.2928.2928.2228.2528.081,100
18 Jun 202428.2128.2128.2028.2028.02300
17 Jun 202428.0928.0928.0928.0927.92100
14 Jun 202427.8627.9927.8627.9927.81700
13 Jun 202428.0328.1228.0328.1227.94300
12 Jun 202428.3628.3628.1428.1527.97600
11 Jun 202428.1328.1328.1328.1327.95100
10 Jun 202428.2428.3528.2328.2828.101,000
07 Jun 202428.2528.3828.2528.2828.11500
06 Jun 202428.4828.4828.3328.3328.16400
05 Jun 202428.4128.4128.4128.4128.23100
04 Jun 202428.3628.4328.3128.4328.26700
03 Jun 202428.3928.3928.3728.3728.19300
31 May 202428.2428.5428.2428.5428.36300
30 May 202427.6028.0427.6028.0427.861,200
29 May 202427.7527.7527.7527.7527.58100
28 May 202428.0928.0928.0928.0927.91100
24 May 202428.2728.2728.2728.2728.09200
23 May 202428.3928.3928.1928.1928.02600
22 May 202428.8728.8728.7228.7228.54400
21 May 202428.9028.9028.9028.9028.72200
20 May 202428.8428.8428.8428.8428.66300
20 May 20240.101 Dividend
17 May 202429.0529.0529.0529.0528.77200
16 May 202429.0629.0629.0629.0628.77200
15 May 202429.0329.0329.0329.0328.75200
14 May 202428.8128.8128.8128.8128.53100
13 May 202428.8628.8628.6528.6528.37400
10 May 202428.6628.6728.6628.6728.39100
09 May 202428.5828.5828.5828.5828.31100
08 May 202428.1628.2828.1628.2828.001,100
07 May 202428.2328.2328.2328.2327.95100
06 May 202428.0828.0828.0828.0827.80200
03 May 202427.8527.9327.8527.9327.66200
02 May 202427.7827.7927.7227.7227.45300
01 May 202427.5427.8127.5227.6027.341,800
30 Apr 202427.7727.7827.6727.6727.40700
29 Apr 202427.9227.9227.9227.9227.64100
26 Apr 202427.7527.8127.7027.7027.43600
25 Apr 202427.7127.7827.7127.7827.51300
24 Apr 202427.7527.9227.7527.9227.65300
23 Apr 202427.7127.7127.7127.7127.44100
22 Apr 202427.5227.5527.5227.5527.28200
22 Apr 20240.111 Dividend
19 Apr 202427.4127.4127.4127.4127.03300
18 Apr 202427.1527.1527.1527.1526.77100
17 Apr 202427.1027.2127.0927.0926.72700
16 Apr 202427.0927.0926.9926.9926.62400
15 Apr 202427.6227.6227.2327.2326.86200
12 Apr 202427.6827.6827.3927.3927.011,100
11 Apr 202427.8327.8327.8327.8327.45100
10 Apr 202427.8327.9127.8327.9127.521,600
09 Apr 202428.4228.4428.4028.4428.051,700
08 Apr 202428.3728.3728.3128.3127.92300
05 Apr 202428.0328.2028.0328.2027.811,300
04 Apr 202428.5128.5128.1028.1027.72600
03 Apr 202428.3528.3528.3128.3127.92300
02 Apr 202428.3328.3328.3328.3327.94100
01 Apr 202428.5528.5528.5528.5528.16100
28 Mar 202428.7328.7328.7328.7328.33200
27 Mar 202428.0728.4628.0728.4628.074,600
26 Mar 202427.9527.9527.9527.9527.56100
25 Mar 202428.0128.0128.0128.0127.63400
22 Mar 202428.1028.1028.0728.0727.68200
21 Mar 202428.2728.2728.2428.2427.85800
20 Mar 202427.8128.0327.8128.0227.641,700
19 Mar 202427.6627.7827.6627.7827.40400
18 Mar 202427.6527.6527.6327.6327.25800
18 Mar 20240.098 Dividend
15 Mar 202427.7527.7527.7027.7027.23300
14 Mar 202427.8527.8527.6127.6927.21800
13 Mar 202428.1128.1627.9527.9927.511,700
12 Mar 202428.0128.0127.8828.0027.521,700
11 Mar 202427.7827.9927.7827.9927.51300
08 Mar 202427.8527.9227.8527.8927.41400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...