Invesco Health Care Invstor (GTHIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 02 Jul 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 01 Jul 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 28 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 27 Jun 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 Jun 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 25 Jun 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 24 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 21 Jun 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 20 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 18 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 17 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 14 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 13 Jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 12 Jun 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 11 Jun 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 10 Jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 07 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 06 Jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 05 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 04 Jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 31 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 30 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 29 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 28 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 23 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 22 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 21 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 20 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 17 May 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 16 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 15 May 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 14 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 13 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 10 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 08 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 07 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 06 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 03 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 01 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 30 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 29 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 26 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 25 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 23 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 22 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 19 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 18 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 17 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 16 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 15 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 11 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 10 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 09 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 08 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 05 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 04 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 03 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 02 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 01 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 28 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 27 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 26 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 25 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 22 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 21 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 20 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 19 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 18 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 15 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 13 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 12 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 11 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 08 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 07 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 06 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 05 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 04 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 29 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 28 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 27 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 26 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 22 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 21 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 20 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 16 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 15 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 14 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 13 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 09 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| *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.