UK markets close in 6 hours 17 minutes

Invesco S&P MidCap Quality ETF (XMHQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
96.76-0.60 (-0.62%)
At close: 04:00PM EDT
96.54 -0.22 (-0.23%)
After hours: 06:24PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202496.8697.2596.5296.7696.761,170,000
25 Jun 202498.4998.4996.7797.3697.36366,400
24 Jun 202498.2099.0097.9598.4798.471,005,200
24 Jun 20244.577 Dividend
21 Jun 2024102.69102.75101.71102.7098.12167,100
20 Jun 2024103.45103.61102.37102.6098.03392,300
18 Jun 2024102.83103.64102.67103.5798.95242,100
17 Jun 2024101.69103.11101.60102.9398.34204,100
14 Jun 2024103.02103.04101.74101.9997.44279,100
13 Jun 2024104.04104.20103.19103.8699.23279,700
12 Jun 2024104.66105.68103.99104.3099.65234,400
11 Jun 2024102.76102.87101.79102.7998.21270,600
10 Jun 2024102.26103.18102.00102.9998.40252,100
07 Jun 2024102.98103.60102.51102.9698.37253,700
06 Jun 2024103.90104.03103.06103.5198.90235,400
05 Jun 2024103.00104.11102.42104.0399.39275,100
04 Jun 2024103.68103.76102.34102.4297.86315,600
03 Jun 2024106.37106.37103.44104.1799.53271,400
31 May 2024105.51106.12104.48106.12101.39243,300
30 May 2024104.49105.39104.40105.04100.36572,500
29 May 2024104.92105.01103.93104.1199.475,716,100
28 May 2024107.44107.44105.52106.01101.29376,000
24 May 2024106.94107.36106.50107.30102.52205,800
23 May 2024107.69107.69106.07106.26101.52294,400
22 May 2024108.55108.77106.75107.23102.45257,800
21 May 2024108.26108.53107.95108.52103.68706,900
20 May 2024108.27108.97108.27108.78103.93322,500
17 May 2024108.14108.33107.81108.33103.50248,300
16 May 2024109.03109.03107.88107.98103.17214,000
15 May 2024108.72109.16108.22109.16104.30274,200
14 May 2024107.48107.89107.14107.81103.01291,400
13 May 2024107.82107.95106.94107.06102.29195,200
10 May 2024107.78108.08107.13107.31102.53275,800
09 May 2024106.40107.57106.28107.57102.78292,200
08 May 2024106.30106.58105.89106.23101.50357,500
07 May 2024106.92107.58106.51106.93102.16260,100
06 May 2024105.64106.65105.52106.65101.90341,800
03 May 2024105.08105.50104.43104.84100.17526,700
02 May 2024103.37103.77102.14103.6599.03238,500
01 May 2024102.81104.01101.90102.4597.88405,900
30 Apr 2024104.40104.47102.72102.7798.19252,600
29 Apr 2024104.91105.13104.50104.96100.28227,800
26 Apr 2024104.11104.75103.99104.3699.71332,700
25 Apr 2024103.79104.47102.94104.2599.60449,000
24 Apr 2024104.89105.63104.03104.75100.08441,900
23 Apr 2024103.78105.22103.61104.94100.26363,100
22 Apr 2024103.16104.16102.43103.5498.93455,900
19 Apr 2024102.50103.16101.94102.4897.91307,700
18 Apr 2024103.34103.94102.31102.5898.01403,500
17 Apr 2024104.52104.52102.77102.8698.28275,700
16 Apr 2024104.27104.32103.20103.9099.27291,800
15 Apr 2024106.60107.03104.25104.4699.80239,000
12 Apr 2024106.60106.88105.45105.90101.18259,600
11 Apr 2024107.55107.55106.54107.06102.29210,500
10 Apr 2024107.35108.03106.50107.11102.34625,600
09 Apr 2024109.56109.63107.94108.96104.10511,100
08 Apr 2024109.69109.77109.00109.26104.39327,600
05 Apr 2024108.07109.14107.88109.05104.19414,100
04 Apr 2024109.60109.77107.50107.87103.06556,600
03 Apr 2024107.92109.08107.92108.93104.08211,000
02 Apr 2024109.16109.16107.68108.38103.55981,400
01 Apr 2024110.29110.29109.21109.60104.72733,700
28 Mar 2024109.94110.61109.92110.05105.15192,900
27 Mar 2024109.21109.75108.96109.75104.86303,800
26 Mar 2024109.20109.32108.51108.66103.82456,800
25 Mar 2024109.03109.32108.78108.84103.99256,900
22 Mar 2024109.39109.58108.52108.89104.04218,000
21 Mar 2024108.58109.50108.41109.33104.46307,000
20 Mar 2024106.52108.24106.45108.08103.26330,600
19 Mar 2024105.39106.78105.39106.54101.79226,000
18 Mar 2024106.65106.77105.66105.73101.02179,700
18 Mar 20240.204 Dividend
15 Mar 2024106.35107.21106.35106.65101.70194,000
14 Mar 2024108.32108.53106.23107.07102.10238,700
13 Mar 2024107.20108.42107.20108.17103.15291,300
12 Mar 2024105.84106.97105.33106.87101.91268,400
11 Mar 2024105.76105.86104.41105.50100.61207,900
08 Mar 2024108.14108.52105.91106.41101.47995,800
07 Mar 2024106.53107.52106.52107.42102.44255,900
06 Mar 2024106.13106.56105.20105.91101.00314,100
05 Mar 2024104.81105.14104.00104.8599.99272,600
04 Mar 2024104.59106.42104.59105.31100.42455,900
01 Mar 2024102.72103.48102.38103.2898.49426,200
29 Feb 2024101.59102.53101.43102.2597.51211,600
28 Feb 2024100.23101.19100.00101.0396.34241,100
27 Feb 2024101.11101.13100.40100.8896.20288,500
26 Feb 2024100.59100.95100.36100.7596.08272,100
23 Feb 2024100.70101.2299.60100.4195.75253,900
22 Feb 202499.12101.1498.93100.9396.25386,200
21 Feb 202497.5098.0597.0597.7893.24279,300
20 Feb 202497.9997.9996.8397.8493.30279,400
16 Feb 2024100.73101.0498.5698.6894.10358,300
15 Feb 202499.08100.5699.08100.5495.88377,100
14 Feb 202497.3298.2996.9698.2393.67232,400
13 Feb 202495.5297.0395.2996.2091.74329,300
12 Feb 202496.9098.2796.9097.8093.26455,700
09 Feb 202496.4796.8796.1696.8792.38306,200
08 Feb 202495.0796.1994.9596.1991.73260,800
07 Feb 202494.3695.2393.9394.9790.561,233,300
06 Feb 202493.2093.8293.0093.8289.471,498,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...