Invesco Health Care R6 (GGHSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 28 Jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 27 Jun 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 26 Jun 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 25 Jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 24 Jun 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 21 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 20 Jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 18 Jun 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 17 Jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 14 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 13 Jun 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 12 Jun 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 11 Jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 10 Jun 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 07 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 06 Jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 05 Jun 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 04 Jun 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 03 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 31 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 30 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 29 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 28 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 24 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 23 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 21 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 20 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 17 May 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 16 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 15 May 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 14 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 13 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 10 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 09 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 08 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 07 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 06 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 03 May 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 02 May 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 01 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 30 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 29 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 26 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 25 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 24 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 23 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 19 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 18 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 11 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 10 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 09 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 08 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 05 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 04 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 03 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 02 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 28 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 27 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 26 Mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 25 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 22 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 20 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 19 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 18 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 15 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 13 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 12 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 07 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 06 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 05 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 04 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 01 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 29 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 28 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 27 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 26 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 23 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 22 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 21 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 20 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 16 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 15 Feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 14 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 13 Feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 12 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 09 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 08 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.