Canada markets open in 7 hours 19 minutes

Invesco S&P MidCap Quality ETF (XMHQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
98.47+0.35 (+0.35%)
At close: 04:00PM EDT
98.50 +0.03 (+0.03%)
After hours: 06:05PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202498.2099.0097.9598.4798.471,005,200
Jun 24, 20244.577 Dividend
Jun 21, 2024102.69102.75101.71102.7098.12167,100
Jun 20, 2024103.45103.61102.37102.6098.03392,300
Jun 18, 2024102.83103.64102.67103.5798.95242,100
Jun 17, 2024101.69103.11101.60102.9398.34204,100
Jun 14, 2024103.02103.04101.74101.9997.44279,100
Jun 13, 2024104.04104.20103.19103.8699.23279,700
Jun 12, 2024104.66105.68103.99104.3099.65234,400
Jun 11, 2024102.76102.87101.79102.7998.21270,600
Jun 10, 2024102.26103.18102.00102.9998.40252,100
Jun 07, 2024102.98103.60102.51102.9698.37253,700
Jun 06, 2024103.90104.03103.06103.5198.90235,400
Jun 05, 2024103.00104.11102.42104.0399.39275,100
Jun 04, 2024103.68103.76102.34102.4297.86315,600
Jun 03, 2024106.37106.37103.44104.1799.53271,400
May 31, 2024105.51106.12104.48106.12101.39243,300
May 30, 2024104.49105.39104.40105.04100.36572,500
May 29, 2024104.92105.01103.93104.1199.475,716,100
May 28, 2024107.44107.44105.52106.01101.29376,000
May 24, 2024106.94107.36106.50107.30102.52205,800
May 23, 2024107.69107.69106.07106.26101.52294,400
May 22, 2024108.55108.77106.75107.23102.45257,800
May 21, 2024108.26108.53107.95108.52103.68706,900
May 20, 2024108.27108.97108.27108.78103.93322,500
May 17, 2024108.14108.33107.81108.33103.50248,300
May 16, 2024109.03109.03107.88107.98103.17214,000
May 15, 2024108.72109.16108.22109.16104.30274,200
May 14, 2024107.48107.89107.14107.81103.01291,400
May 13, 2024107.82107.95106.94107.06102.29195,200
May 10, 2024107.78108.08107.13107.31102.53275,800
May 09, 2024106.40107.57106.28107.57102.78292,200
May 08, 2024106.30106.58105.89106.23101.50357,500
May 07, 2024106.92107.58106.51106.93102.16260,100
May 06, 2024105.64106.65105.52106.65101.90341,800
May 03, 2024105.08105.50104.43104.84100.17526,700
May 02, 2024103.37103.77102.14103.6599.03238,500
May 01, 2024102.81104.01101.90102.4597.88405,900
Apr 30, 2024104.40104.47102.72102.7798.19252,600
Apr 29, 2024104.91105.13104.50104.96100.28227,800
Apr 26, 2024104.11104.75103.99104.3699.71332,700
Apr 25, 2024103.79104.47102.94104.2599.60449,000
Apr 24, 2024104.89105.63104.03104.75100.08441,900
Apr 23, 2024103.78105.22103.61104.94100.26363,100
Apr 22, 2024103.16104.16102.43103.5498.93455,900
Apr 19, 2024102.50103.16101.94102.4897.91307,700
Apr 18, 2024103.34103.94102.31102.5898.01403,500
Apr 17, 2024104.52104.52102.77102.8698.28275,700
Apr 16, 2024104.27104.32103.20103.9099.27291,800
Apr 15, 2024106.60107.03104.25104.4699.80239,000
Apr 12, 2024106.60106.88105.45105.90101.18259,600
Apr 11, 2024107.55107.55106.54107.06102.29210,500
Apr 10, 2024107.35108.03106.50107.11102.34625,600
Apr 09, 2024109.56109.63107.94108.96104.10511,100
Apr 08, 2024109.69109.77109.00109.26104.39327,600
Apr 05, 2024108.07109.14107.88109.05104.19414,100
Apr 04, 2024109.60109.77107.50107.87103.06556,600
Apr 03, 2024107.92109.08107.92108.93104.08211,000
Apr 02, 2024109.16109.16107.68108.38103.55981,400
Apr 01, 2024110.29110.29109.21109.60104.72733,700
Mar 28, 2024109.94110.61109.92110.05105.15192,900
Mar 27, 2024109.21109.75108.96109.75104.86303,800
Mar 26, 2024109.20109.32108.51108.66103.82456,800
Mar 25, 2024109.03109.32108.78108.84103.99256,900
Mar 22, 2024109.39109.58108.52108.89104.04218,000
Mar 21, 2024108.58109.50108.41109.33104.46307,000
Mar 20, 2024106.52108.24106.45108.08103.26330,600
Mar 19, 2024105.39106.78105.39106.54101.79226,000
Mar 18, 2024106.65106.77105.66105.73101.02179,700
Mar 15, 2024106.35107.21106.35106.65101.90194,000
Mar 14, 2024108.32108.53106.23107.07102.30238,700
Mar 13, 2024107.20108.42107.20108.17103.35291,300
Mar 12, 2024105.84106.97105.33106.87102.11268,400
Mar 11, 2024105.76105.86104.41105.50100.80207,900
Mar 08, 2024108.14108.52105.91106.41101.67995,800
Mar 07, 2024106.53107.52106.52107.42102.63255,900
Mar 06, 2024106.13106.56105.20105.91101.19314,100
Mar 05, 2024104.81105.14104.00104.85100.18272,600
Mar 04, 2024104.59106.42104.59105.31100.62455,900
Mar 01, 2024102.72103.48102.38103.2898.68426,200
Feb 29, 2024101.59102.53101.43102.2597.69211,600
Feb 28, 2024100.23101.19100.00101.0396.53241,100
Feb 27, 2024101.11101.13100.40100.8896.38288,500
Feb 26, 2024100.59100.95100.36100.7596.26272,100
Feb 23, 2024100.70101.2299.60100.4195.94253,900
Feb 22, 202499.12101.1498.93100.9396.43386,200
Feb 21, 202497.5098.0597.0597.7893.42279,300
Feb 20, 202497.9997.9996.8397.8493.48279,400
Feb 16, 2024100.73101.0498.5698.6894.28358,300
Feb 15, 202499.08100.5699.08100.5496.06377,100
Feb 14, 202497.3298.2996.9698.2393.85232,400
Feb 13, 202495.5297.0395.2996.2091.91329,300
Feb 12, 202496.9098.2796.9097.8093.44455,700
Feb 09, 202496.4796.8796.1696.8792.55306,200
Feb 08, 202495.0796.1994.9596.1991.90260,800
Feb 07, 202494.3695.2393.9394.9790.741,233,300
Feb 06, 202493.2093.8293.0093.8289.641,498,900
Feb 05, 202493.2393.2391.8792.9588.81299,900
Feb 02, 202492.6593.7092.3893.3989.23245,400
Feb 01, 202492.0293.0391.2793.0188.86267,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...