Invesco Health Care A (GGHCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Jun 27, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jun 26, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Jun 25, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Jun 24, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Jun 21, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jun 20, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Jun 18, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Jun 17, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Jun 14, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jun 13, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 12, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jun 11, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Jun 10, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jun 07, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jun 06, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Jun 05, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Jun 04, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Jun 03, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| May 31, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| May 30, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| May 29, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| May 28, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| May 24, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| May 23, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| May 22, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| May 21, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| May 20, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 17, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| May 16, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| May 15, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| May 14, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| May 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 10, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| May 09, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| May 08, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| May 07, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| May 06, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| May 03, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| May 02, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| May 01, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Apr 30, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 29, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Apr 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 25, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Apr 24, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 23, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Apr 22, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 18, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 17, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 16, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Apr 15, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 12, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Apr 11, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 10, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 09, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Apr 08, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 05, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Apr 04, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Apr 03, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 02, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Apr 01, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Mar 28, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Mar 27, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Mar 26, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 25, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Mar 22, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Mar 21, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Mar 20, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 19, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Mar 18, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Mar 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Mar 14, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 13, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Mar 12, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Mar 11, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 08, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Mar 07, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Mar 06, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Mar 05, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Mar 04, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Mar 01, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Feb 29, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Feb 28, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Feb 27, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Feb 26, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 23, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Feb 22, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Feb 21, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Feb 20, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Feb 16, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Feb 15, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Feb 14, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 13, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Feb 12, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 09, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 08, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 07, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Feb 06, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.