Scarica l'app Stockscreener
74.03
0.94%
0.69
Dopo l'orario di chiusura:
74.07
0.04
+0.05%
Storico Dei Prezzi Delle Azioni Di Invesco S P 500 Low Volatility Etf (SPLV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $74.03 | $73.34 | $0.69 | 2,566,715.0 | +0.94% |
| 2025-08-12 | $73.42 | $72.94 | $0.48 | 1,757,992.0 | -0.12% |
| 2025-08-11 | $73.76 | $73.24 | $0.52 | 968,825.0 | -0.19% |
| 2025-08-08 | $73.87 | $73.42 | $0.445 | 1,099,758.0 | +0.16% |
| 2025-08-07 | $73.59 | $73.11 | $0.48 | 4,210,399.0 | +0.38% |
| 2025-08-06 | $73.42 | $72.83 | $0.595 | 1,649,810.0 | +0.26% |
| 2025-08-05 | $73.32 | $72.91 | $0.41 | 2,103,310.0 | -0.19% |
| 2025-08-04 | $73.13 | $72.53 | $0.60 | 4,547,813.0 | +1.05% |
| 2025-08-01 | $72.73 | $72.02 | $0.71 | 5,164,552.0 | -0.19% |
| 2025-07-31 | $73.05 | $72.29 | $0.76 | 3,962,316.0 | -0.36% |
| 2025-07-30 | $73.40 | $72.55 | $0.85 | 3,532,751.0 | -0.61% |
| 2025-07-29 | $73.29 | $72.73 | $0.56 | 3,259,946.0 | +0.52% |
| 2025-07-28 | $73.59 | $72.82 | $0.77 | 2,295,468.0 | -1.23% |
| 2025-07-25 | $73.83 | $73.47 | $0.355 | 1,184,934.0 | +0.20% |
| 2025-07-24 | $73.81 | $73.42 | $0.395 | 1,578,596.0 | +0.15% |
| 2025-07-23 | $73.52 | $73.28 | $0.235 | 956,971.0 | -0.23% |
| 2025-07-22 | $73.69 | $72.75 | $0.94 | 3,132,127.0 | +1.29% |
| 2025-07-21 | $73.18 | $72.57 | $0.61 | 2,544,543.0 | -0.12% |
| 2025-07-18 | $73.15 | $72.67 | $0.4829 | 3,374,515.0 | +0.15% |
| 2025-07-17 | $72.84 | $72.30 | $0.54 | 2,316,763.0 | +0.26% |
| 2025-07-16 | $72.54 | $71.82 | $0.72 | 2,076,218.0 | +0.68% |
| 2025-07-15 | $72.80 | $72.01 | $0.79 | 2,347,836.0 | -1.18% |
Invesco S P 500 Low Volatility Etf Stock (SPLV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPLV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P 500 Low Volatility Etf Storia dei prezzi delle azioni (SPLV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $74.03 | $72.02 | $2.01 | 26,635,889.0 | +2.11% |
| 2025-07 | $73.83 | $71.82 | $2.01 | 48,562,213.0 | -0.44% |
| 2025-06 | $73.50 | $71.70 | $1.80 | 36,674,177.0 | -0.88% |
| 2025-05 | $74.00 | $71.20 | $2.80 | 49,323,989.0 | +0.88% |
| 2025-04 | $75.21 | $67.13 | $8.08 | 93,272,688.0 | -2.53% |
| 2025-03 | $75.43 | $71.82 | $3.61 | 43,369,987.0 | +0.27% |
| 2025-02 | $74.60 | $70.52 | $4.08 | 26,695,628.0 | +4.46% |
| 2025-01 | $72.18 | $68.17 | $4.01 | 30,634,667.0 | +1.91% |
Invesco S P 500 Low Volatility Etf Storia dei prezzi delle azioni (SPLV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $74.82 | $69.42 | $5.40 | 32,721,781.0 | -6.69% |
| 2024-11 | $75.14 | $70.49 | $4.65 | 35,644,293.0 | +5.45% |
| 2024-10 | $73.32 | $70.58 | $2.74 | 32,060,123.0 | -1.05% |
| 2024-09 | $71.93 | $69.43 | $2.50 | 42,232,117.0 | +0.89% |
| 2024-08 | $71.19 | $66.56 | $4.63 | 48,002,922.0 | +5.07% |
| 2024-07 | $68.02 | $64.48 | $3.54 | 26,490,089.0 | +4.19% |
| 2024-06 | $66.46 | $64.45 | $2.01 | 26,401,702.0 | -0.44% |
| 2024-05 | $66.13 | $63.38 | $2.75 | 34,499,968.0 | +2.42% |
| 2024-04 | $65.86 | $62.52 | $3.33 | 45,646,039.0 | -3.29% |
| 2024-03 | $65.98 | $63.61 | $2.38 | 46,449,008.0 | +2.91% |
| 2024-02 | $64.63 | $62.37 | $2.26 | 49,894,302.0 | +1.41% |
| 2024-01 | $63.83 | $62.40 | $1.43 | 39,175,264.0 | +0.73% |
Invesco S P 500 Low Volatility Etf Storia dei prezzi delle azioni (SPLV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $63.50 | $61.25 | $2.25 | 35,402,528.0 | +2.10% |
| 2023-11 | $61.40 | $58.27 | $3.13 | 43,243,466.0 | +5.12% |
| 2023-10 | $59.57 | $57.17 | $2.40 | 54,409,098.0 | -0.70% |
| 2023-09 | $61.78 | $58.62 | $3.16 | 32,477,318.0 | -4.00% |
| 2023-08 | $63.48 | $60.63 | $2.85 | 40,170,954.0 | -3.21% |
| 2023-07 | $64.28 | $62.10 | $2.17 | 41,075,182.0 | +0.73% |
| 2023-06 | $63.09 | $60.19 | $2.90 | 50,864,177.0 | +3.85% |
| 2023-05 | $64.52 | $60.01 | $4.51 | 48,096,519.0 | -5.41% |
| 2023-04 | $64.21 | $62.19 | $2.02 | 52,786,126.0 | +2.47% |
| 2023-03 | $62.42 | $59.24 | $3.18 | 90,173,930.0 | +1.35% |
| 2023-02 | $64.24 | $61.54 | $2.70 | 43,697,417.0 | -3.53% |
| 2023-01 | $65.29 | $62.15 | $3.15 | 38,322,486.0 | -0.13% |
0.77%
0.02%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):