Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zacks Intl Multi- Asset Income Invesco ETF (NY: HGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.11 14.11 13.85 14.07 7,400 +0.03(+0.21%)
Dec 28, 2018 13.84 14.04 13.84 14.04 2,300 +0.20(+1.45%)
Dec 27, 2018 13.90 13.90 13.47 13.84 376 -0.12(-0.86%)
Dec 26, 2018 13.61 13.96 13.61 13.96 305 +0.40(+2.91%)
Dec 24, 2018 13.56 13.56 13.56 13.56 100 -0.20(-1.49%)
Dec 21, 2018 14.07 14.07 13.57 13.77 2,816 -0.26(-1.84%)
Dec 20, 2018 14.12 14.12 13.96 14.03 745 -0.07(-0.49%)
Dec 19, 2018 14.22 14.22 14.05 14.10 8,329 -0.18(-1.26%)
Dec 18, 2018 14.10 14.28 14.10 14.28 516 +0.06(+0.42%)
Dec 17, 2018 14.48 14.48 14.17 14.22 403 -0.16(-1.11%)
Dec 14, 2018 14.32 14.38 14.23 14.38 402 -0.18(-1.23%)
Dec 13, 2018 14.43 14.56 14.43 14.56 108 +0.08(+0.54%)
Dec 12, 2018 14.46 14.48 14.46 14.48 104 +0.21(+1.50%)
Dec 11, 2018 14.26 14.26 14.26 14.26 1 -0.21(-1.44%)
Dec 10, 2018 14.35 14.47 14.35 14.47 100 -0.04(-0.31%)
Dec 07, 2018 14.80 14.80 14.26 14.52 8,348 -0.02(-0.16%)
Dec 06, 2018 14.59 14.59 14.54 14.54 326 -0.23(-1.56%)
Dec 04, 2018 14.83 14.83 14.74 14.77 905 -0.35(-2.31%)
Dec 03, 2018 15.14 15.14 15.12 15.12 758 +0.29(+1.99%)
Nov 30, 2018 14.82 14.82 14.82 14.82 100 -0.24(-1.58%)
Nov 29, 2018 14.66 15.06 14.66 15.06 1,243 +0.08(+0.53%)
Nov 28, 2018 15.01 15.01 14.98 14.98 291 +0.19(+1.28%)
Nov 27, 2018 14.79 14.79 14.79 14.79 202 -0.14(-0.96%)
Nov 26, 2018 14.94 14.94 14.94 0 -0.00(-0.00%)
Nov 23, 2018 14.94 14.94 14.94 14.94 100 +0.00(+0.00%)
Nov 21, 2018 14.94 14.94 14.94 0 +0.30(+2.07%)
Nov 20, 2018 14.63 14.63 14.63 14.63 102 -0.31(-2.06%)
Nov 19, 2018 14.94 14.94 14.94 14.94 101 +0.03(+0.20%)
Nov 16, 2018 14.91 14.91 14.91 14.91 603 -0.23(-1.51%)
Nov 15, 2018 15.14 15.14 15.14 0 +0.00(+0.00%)
Nov 14, 2018 15.12 15.14 15.06 15.14 708 +0.21(+1.40%)
Nov 13, 2018 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 12, 2018 14.93 14.93 14.93 14.93 100 -0.23(-1.51%)
Nov 09, 2018 15.18 15.31 15.03 15.16 1,810 -0.11(-0.72%)
Nov 08, 2018 15.45 15.45 15.26 15.27 6,001 +0.02(+0.13%)
Nov 07, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 06, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 05, 2018 15.25 15.25 15.25 15.25 1,678 -0.13(-0.84%)
Nov 02, 2018 15.41 15.41 15.35 15.38 1,005 +0.06(+0.39%)
Nov 01, 2018 15.22 15.32 15.19 15.32 1,307 +0.34(+2.26%)
Oct 31, 2018 15.00 15.00 14.82 14.98 2,636 +0.07(+0.47%)
Oct 30, 2018 14.93 14.93 14.83 14.91 666 +0.15(+1.01%)
Oct 29, 2018 14.95 14.95 14.76 14.76 1,072 -0.04(-0.27%)
Oct 26, 2018 14.82 14.82 14.80 14.80 201 -0.07(-0.47%)
Oct 25, 2018 14.87 14.87 14.87 14.87 804 +0.11(+0.74%)
Oct 24, 2018 14.94 14.94 14.76 14.76 1,259 -0.34(-2.24%)
Oct 23, 2018 15.00 15.10 15.00 15.10 653 -0.26(-1.68%)
Oct 22, 2018 15.36 15.36 15.36 15.36 2 -0.00(-0.00%)
Oct 19, 2018 15.36 15.36 15.36 15.36 100 +0.05(+0.32%)
Oct 18, 2018 15.38 15.38 15.31 15.31 399 -0.26(-1.66%)
Oct 17, 2018 15.57 15.57 15.57 15.57 207 -0.14(-0.89%)
Oct 16, 2018 15.71 15.71 15.71 15.71 301 +0.22(+1.41%)
Oct 15, 2018 15.50 15.52 15.49 15.49 1,570 -0.05(-0.32%)
Oct 12, 2018 15.54 15.54 15.41 15.54 2,011 +0.09(+0.58%)
Oct 11, 2018 15.45 15.45 15.45 15.45 263 -0.14(-0.89%)
Oct 10, 2018 15.72 15.72 15.59 15.59 1,416 -0.32(-2.00%)
Oct 09, 2018 15.91 15.91 15.91 15.91 133 +0.00(+0.00%)
Oct 08, 2018 15.91 15.91 15.89 15.91 605 -0.58(-3.50%)
Oct 05, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Oct 04, 2018 16.48 16.48 4 +0.00(+0.00%)
Oct 03, 2018 16.48 16.48 16.48 16.48 1 +0.00(+0.00%)
Oct 02, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.