Canada markets open in 1 hour 46 minutes

Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
42.31-0.55 (-1.28%)
At close: 04:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 202442.6042.6042.1142.3142.3110,000
Jun 12, 202443.0643.6042.8642.8642.8610,000
Jun 11, 202442.0242.5542.0042.4542.458,400
Jun 10, 202442.3042.4742.0042.4742.4713,900
Jun 07, 202442.8243.1342.8242.8342.835,600
Jun 06, 202443.2943.5643.2243.2243.2213,600
Jun 05, 202443.0743.6342.8743.6043.607,700
Jun 04, 202442.9643.1142.9042.9142.9110,300
Jun 03, 202443.2843.5743.2643.3143.3118,700
May 31, 202443.1843.1842.9543.1343.1326,200
May 30, 202442.5443.1642.5442.8242.8211,100
May 29, 202442.4542.6142.4542.5042.505,800
May 28, 202443.2243.2942.9743.0943.0913,800
May 24, 202442.8843.0742.7443.0443.0427,700
May 23, 202443.4443.4442.6342.7042.7011,500
May 22, 202443.1543.6943.1543.4743.47108,400
May 21, 202443.4443.4643.3043.4143.4113,500
May 20, 202443.3043.6243.3043.4443.449,000
May 17, 202443.4043.4543.3343.4543.455,700
May 16, 202443.6143.7343.4143.4743.4711,300
May 15, 202443.4843.8343.4843.7043.7038,300
May 14, 202443.3943.7043.2043.5343.5340,000
May 13, 202443.0943.3543.0943.1343.137,300
May 10, 202443.0843.1942.8242.9742.977,200
May 09, 202442.4943.1042.4843.1043.1015,100
May 08, 202442.6342.7342.4042.5842.5810,400
May 07, 202442.7343.2042.6642.9842.9819,100
May 06, 202442.8142.8142.5142.6342.635,400
May 03, 202442.4942.6342.3042.4242.429,800
May 02, 202441.8742.0641.4742.0442.0410,700
May 01, 202440.8842.2040.8841.5041.508,900
Apr 30, 202441.1041.2241.0041.0041.003,200
Apr 29, 202440.8141.5040.8141.4441.4415,700
Apr 26, 202440.5840.7640.2040.7540.758,800
Apr 25, 202440.5940.5940.2140.3140.319,400
Apr 24, 202441.0341.1241.0041.0841.089,700
Apr 23, 202440.4741.4240.4741.2241.2217,600
Apr 22, 202440.3540.7340.1740.4240.4215,100
Apr 19, 202439.9540.3739.9540.3340.3325,200
Apr 18, 202440.1340.5239.9940.0540.058,600
Apr 17, 202440.8340.9940.4240.4240.4234,600
Apr 16, 202440.9241.0240.5640.8040.807,100
Apr 15, 202441.4741.4740.9041.0141.019,900
Apr 12, 202441.8842.1341.2441.4341.4323,400
Apr 11, 202442.3242.3241.9542.1542.156,500
Apr 10, 202442.1142.4041.9542.2442.249,100
Apr 09, 202442.8243.2042.8243.2043.206,900
Apr 08, 202442.7042.8042.5542.6942.6914,300
Apr 05, 202442.1942.7042.1942.5242.5213,400
Apr 04, 202442.8543.0742.2642.2642.268,200
Apr 03, 202442.2342.6042.2342.4742.475,500
Apr 02, 202442.8742.8742.1442.3642.3610,300
Apr 01, 202443.6943.6943.1843.3643.368,100
Mar 28, 202443.6344.1043.6343.7443.7427,400
Mar 27, 202442.9343.6542.9343.6543.6516,000
Mar 26, 202442.8442.8442.4842.5942.5912,600
Mar 25, 202442.6142.9642.3842.4542.4514,600
Mar 22, 202443.1843.1842.6442.6442.648,500
Mar 21, 202443.1143.3443.1143.1543.1511,900
Mar 20, 202442.4843.2042.4443.0543.057,100
Mar 19, 202442.0242.7842.0242.7342.737,900
Mar 18, 202442.2942.4641.9142.2242.2235,400
Mar 18, 20240.036 Dividend
Mar 15, 202442.2442.2541.9442.2542.213,100
Mar 14, 202442.6642.7741.9042.1742.1323,600
Mar 13, 202442.7843.0842.5942.8042.765,000
Mar 12, 202442.9442.9442.5142.7642.727,700
Mar 11, 202443.1643.1642.7942.8842.8410,400
Mar 08, 202443.2543.8443.1843.1943.1531,400
Mar 07, 202443.0043.3043.0043.1543.1111,300
Mar 06, 202442.5042.6942.3142.6542.6118,400
Mar 05, 202442.6742.7042.3142.3842.348,100
Mar 04, 202442.8643.0142.6742.9442.9087,200
Mar 01, 202442.4142.9942.4142.8842.8419,700
Feb 29, 202443.2343.3542.3842.4042.3621,900
Feb 28, 202443.4143.6143.1243.1543.11118,800
Feb 27, 202443.4443.9343.4443.8343.7922,300
Feb 26, 202442.8843.5042.8843.2943.2524,000
Feb 23, 202442.5943.2042.5943.0643.0222,500
Feb 22, 202442.4942.8042.4042.6442.609,000
Feb 21, 202442.5042.5042.0742.4842.4426,600
Feb 20, 202442.4842.7342.4042.5042.467,300
Feb 16, 202442.9443.4742.7242.8842.8435,900
Feb 15, 202442.6343.4742.6343.4543.4136,000
Feb 14, 202441.9642.3241.6742.3242.288,300
Feb 13, 202441.8242.2641.2741.3141.279,500
Feb 12, 202442.2642.9742.2242.9142.8718,300
Feb 09, 202441.6842.0941.5442.0442.0017,200
Feb 08, 202440.9641.7040.9641.6741.6324,900
Feb 07, 202441.5841.5841.0141.0841.0416,500
Feb 06, 202440.7941.6940.7941.5941.558,500
Feb 05, 202441.0341.0740.7040.8540.8213,700
Feb 02, 202441.4241.6641.1641.4041.3619,800
Feb 01, 202441.3941.8040.9441.7541.718,500
Jan 31, 202441.6742.2541.1341.1341.0911,600
Jan 30, 202442.5342.5341.7541.8241.789,600
Jan 29, 202442.0542.5141.7642.5142.475,200
Jan 26, 202442.3542.3541.8841.9441.9015,700
Jan 25, 202442.4042.5441.8842.0842.0416,900
Jan 24, 202442.6942.6941.9541.9541.9134,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...