Invesco S&P 500® High Dividend Low Volatility ETF

SPHD
🏛️ 멕시코 →
896.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 719.83 719.83 719.83 719.83 0.0M
2023-12-28 718.51 718.51 718.51 718.51 0.0M
2023-12-27 720.49 720.49 720.49 720.49 0.0M
2023-12-26 716.63 716.63 716.63 716.63 0.0M
2023-12-22 716.65 716.65 716.65 716.65 0.0M
2023-12-21 712.39 712.39 712.39 712.39 0.0M
2023-12-20 722.71 722.71 722.71 722.71 0.0M
2023-12-19 723.74 723.74 723.74 723.74 0.0M
2023-12-18 725.11 725.11 725.11 725.11 0.0M
2023-12-15 738.15 738.15 738.15 738.15 0.0M
2023-12-14 734.37 734.37 734.37 734.37 0.0M
2023-12-13 722.83 722.83 722.83 722.83 0.0M
2023-12-11 719.07 719.07 719.07 719.07 0.0M
2023-12-08 720.13 720.13 720.13 720.13 0.0M
2023-12-07 710.08 710.08 710.08 710.08 0.0M
2023-12-06 716.02 716.02 716.02 716.02 0.0M
2023-12-05 719.56 719.56 719.56 719.56 0.0M
2023-12-04 709.92 709.92 709.92 709.92 0.0M
2023-12-01 707.08 707.08 707.08 707.08 0.0M
2023-11-30 691.09 691.09 691.09 691.09 0.0M
2023-11-29 685.77 685.77 685.77 685.77 0.0M
2023-11-28 684.33 684.33 684.33 684.33 0.0M
2023-11-27 682.50 682.50 682.50 682.50 0.0M
2023-11-24 682.17 682.17 682.17 682.17 0.0M
2023-11-23 683.54 683.54 683.54 683.54 0.0M
2023-11-22 679.80 679.80 679.80 679.80 0.0M
2023-11-21 684.57 684.57 684.57 684.57 0.0M
2023-11-17 683.06 683.06 683.06 683.06 0.0M
2023-11-16 688.52 688.52 688.52 688.52 0.0M
2023-11-15 685.41 685.41 685.41 685.41 0.0M
2023-11-14 674.96 674.96 674.96 674.96 0.0M
2023-11-13 684.90 684.90 684.90 684.90 0.0M
2023-11-10 670.00 670.00 670.00 670.00 0.0M
2023-11-09 677.67 677.67 677.67 677.67 0.0M
2023-11-08 680.95 680.95 680.95 680.95 0.0M
2023-11-07 686.68 686.68 686.68 686.68 0.0M
2023-11-06 685.85 685.85 685.85 685.85 0.0M
2023-11-03 684.95 684.95 684.95 684.95 0.0M
2023-11-01 685.58 685.58 685.58 685.58 0.0M
2023-10-31 681.01 681.01 681.01 681.01 0.0M
2023-10-30 674.57 674.57 674.57 674.57 0.0M
2023-10-27 691.18 691.18 691.18 691.18 0.0M
2023-10-26 694.58 694.58 694.58 694.58 0.0M
2023-10-25 698.46 698.46 698.46 698.46 0.0M
2023-10-24 681.56 681.56 681.56 681.56 0.0M
2023-10-23 696.37 696.37 696.37 696.37 0.0M
2023-10-20 703.51 703.51 703.51 703.51 0.0M
2023-10-19 708.60 708.60 708.60 708.60 0.0M
2023-10-18 705.10 705.10 705.10 705.10 0.0M
2023-10-17 704.09 704.09 704.09 704.09 0.0M
2023-10-16 700.71 700.71 700.71 700.71 0.0M
2023-10-13 694.49 694.49 694.49 694.49 0.0M
2023-10-12 699.76 699.76 699.76 699.76 0.0M
2023-10-11 701.68 701.68 701.68 701.68 0.0M
2023-10-10 710.44 710.44 710.44 710.44 0.0M
2023-10-09 694.62 694.62 694.62 694.62 0.0M
2023-10-06 694.97 694.97 694.97 694.97 0.0M
2023-10-05 687.89 687.89 687.89 687.89 0.0M
2023-10-04 683.88 683.88 683.88 683.88 0.0M
2023-10-03 676.24 676.24 676.24 676.24 0.0M
2023-10-02 682.40 682.40 682.40 682.40 0.0M
2023-09-29 690.86 690.86 690.86 690.86 0.0M