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 (%)
Feb 20, 2019 15.85 15.85 0 +0.00(+0.00%)
Feb 19, 2019 15.65 15.65 15.44 15.62 1,801 -0.04(-0.26%)
Feb 15, 2019 15.50 15.65 15.46 15.65 600 +0.16(+1.07%)
Feb 14, 2019 15.39 15.49 15.39 15.49 1,745 +0.04(+0.26%)
Feb 13, 2019 15.45 15.45 15.45 15.45 601 +0.00(+0.00%)
Feb 12, 2019 15.36 15.45 15.35 15.45 900 +0.15(+1.01%)
Feb 11, 2019 15.25 15.29 15.17 15.29 1,756 +0.04(+0.30%)
Feb 08, 2019 15.37 15.37 15.25 15.25 100 -0.22(-1.42%)
Feb 07, 2019 15.47 15.47 15.47 15.47 0 -0.08(-0.51%)
Feb 06, 2019 15.55 15.55 15.55 15.55 0 -0.17(-1.07%)
Feb 05, 2019 15.70 15.72 15.70 15.72 2,251 +0.07(+0.44%)
Feb 04, 2019 15.52 15.92 15.35 15.65 1,826 +0.13(+0.84%)
Feb 01, 2019 15.46 15.52 15.33 15.52 5,000 -0.19(-1.21%)
Jan 31, 2019 15.63 15.71 15.62 15.71 1,700 +0.08(+0.48%)
Jan 30, 2019 15.52 15.63 15.49 15.63 1,266 +0.12(+0.74%)
Jan 29, 2019 15.49 15.52 15.49 15.52 1,084 +0.20(+1.31%)
Jan 28, 2019 15.19 15.32 15.19 15.32 615 -0.19(-1.19%)
Jan 25, 2019 15.41 15.51 15.40 15.51 2,800 +0.16(+1.01%)
Jan 24, 2019 15.25 15.35 15.24 15.35 3,318 +0.10(+0.66%)
Jan 23, 2019 15.18 15.25 15.15 15.25 4,258 +0.06(+0.43%)
Jan 22, 2019 15.28 15.31 15.05 15.19 2,110 -0.21(-1.33%)
Jan 18, 2019 15.27 15.39 15.26 15.39 2,300 +0.22(+1.45%)
Jan 17, 2019 15.17 15.17 15.17 15.17 1 +0.03(+0.20%)
Jan 16, 2019 15.11 15.14 15.11 15.14 164 +0.00(+0.00%)
Jan 15, 2019 15.01 15.14 14.99 15.14 9,371 +0.13(+0.87%)
Jan 14, 2019 14.93 15.01 14.93 15.01 579 -0.04(-0.29%)
Jan 11, 2019 14.96 15.05 14.96 15.05 300 +0.04(+0.25%)
Jan 10, 2019 14.93 15.02 14.84 15.02 323 -0.02(-0.17%)
Jan 09, 2019 14.95 15.04 14.95 15.04 226 +0.10(+0.67%)
Jan 08, 2019 14.63 14.94 14.63 14.94 200 +0.25(+1.67%)
Jan 07, 2019 14.62 14.70 14.52 14.69 4,549 +0.15(+1.03%)
Jan 04, 2019 14.29 14.55 14.29 14.54 1,500 +0.46(+3.27%)
Jan 03, 2019 14.09 14.09 14.09 14.09 88 -0.10(-0.74%)
Jan 02, 2019 14.05 14.19 13.94 14.19 9,098 +0.12(+0.85%)
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%)
Oct 01, 2018 16.48 16.48 16.48 16.48 281 +0.22(+1.34%)
Sep 28, 2018 16.27 16.27 16.27 16.27 402 -0.13(-0.79%)
Sep 27, 2018 16.42 16.43 16.39 16.39 908 -0.22(-1.32%)
Sep 26, 2018 16.61 16.61 16.61 16.61 168 +0.08(+0.49%)
Sep 25, 2018 16.53 16.53 1 +0.00(+0.00%)
Sep 24, 2018 16.53 16.53 16.53 16.53 207 -0.03(-0.16%)
Sep 21, 2018 16.56 16.56 16.56 16.56 101 +0.00(+0.02%)
Sep 20, 2018 16.45 16.55 16.45 16.55 1,333 +0.28(+1.74%)
Sep 19, 2018 16.18 16.27 16.18 16.27 3,112 +0.15(+0.92%)
Sep 18, 2018 16.12 16.12 16.12 0 +0.00(+0.00%)
Sep 17, 2018 16.12 16.12 16.12 16.12 710 +0.08(+0.49%)
Sep 14, 2018 16.05 16.05 16.04 16.04 507 +0.18(+1.16%)
Sep 13, 2018 15.86 15.86 15.86 15.86 21 +0.00(+0.00%)
Sep 12, 2018 15.86 15.86 15.86 15.86 358 +0.03(+0.21%)
Sep 11, 2018 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 10, 2018 15.83 15.83 15.83 15.83 36 +0.00(+0.00%)
Sep 07, 2018 15.83 15.83 15.82 15.83 6,692 +0.72(+4.76%)
Sep 06, 2018 16.00 16.00 15.11 15.11 1,364 -0.79(-4.99%)
Sep 05, 2018 15.90 15.90 15.90 15.90 103 -0.29(-1.77%)
Sep 04, 2018 16.26 16.26 16.19 16.19 2,426 -0.35(-2.11%)
Aug 31, 2018 16.54 16.54 16.54 0 +0.00(+0.00%)
Aug 30, 2018 16.54 16.54 16.54 0 +0.00(+0.00%)
Aug 29, 2018 16.33 16.54 16.33 16.54 539 +0.09(+0.54%)
Aug 28, 2018 16.45 16.45 16.45 16.45 56 +0.00(+0.00%)
Aug 27, 2018 16.14 16.45 16.14 16.45 10,162 +0.06(+0.36%)
Aug 24, 2018 16.39 16.39 16.39 16.39 304 +0.26(+1.59%)
Aug 23, 2018 16.17 16.22 16.13 16.13 532 -0.07(-0.41%)
Aug 22, 2018 16.19 16.20 16.19 16.20 938 +0.05(+0.29%)
Aug 21, 2018 16.15 16.15 16.15 16.15 351 +0.11(+0.68%)
Aug 20, 2018 16.04 16.04 61 +0.00(+0.00%)
Aug 17, 2018 16.04 16.04 16.04 16.04 1,014 +0.07(+0.44%)
Aug 16, 2018 16.09 16.09 15.97 15.97 719 -0.11(-0.68%)
Aug 15, 2018 16.08 16.08 16.08 0 +0.00(+0.00%)
Aug 14, 2018 16.09 16.09 16.08 16.08 405 +0.02(+0.12%)
Aug 13, 2018 16.09 16.09 15.83 16.06 2,551 -0.11(-0.67%)
Aug 10, 2018 16.17 16.17 16.17 16.17 202 -0.23(-1.38%)
Aug 09, 2018 16.47 16.47 16.39 16.40 2,839 -0.00(-0.01%)
Aug 08, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 07, 2018 16.40 16.40 16.40 16.40 16 +0.00(+0.00%)
Aug 06, 2018 16.40 16.40 2 +0.00(+0.01%)
Aug 03, 2018 16.36 16.40 16.36 16.40 608 -0.08(-0.48%)
Aug 02, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 01, 2018 16.60 16.60 16.48 16.48 429 -0.12(-0.71%)
Jul 31, 2018 16.60 16.60 16.60 16.60 402 -0.17(-1.00%)
Jul 30, 2018 16.76 16.76 16.76 0 +0.00(+0.00%)
Jul 25, 2018 16.76 16.76 16.76 1 +0.29(+1.74%)
Jul 24, 2018 16.41 16.49 16.41 16.48 478 +0.24(+1.46%)
Jul 23, 2018 16.24 16.24 16.24 16.24 679 -0.16(-0.96%)
Jul 20, 2018 16.44 16.44 16.40 16.40 1,472 +0.08(+0.48%)
Jul 19, 2018 16.33 16.33 16.27 16.32 2,536 -0.28(-1.66%)
Jul 17, 2018 16.60 16.60 16.60 50 +0.08(+0.48%)
Jul 13, 2018 16.52 16.52 16.52 0 -0.01(-0.06%)
Jul 12, 2018 16.53 16.53 16.53 16.53 305 +0.06(+0.37%)
Jul 11, 2018 16.47 16.47 16.47 16.47 2,690 -0.05(-0.28%)
Jul 10, 2018 16.73 16.73 16.51 16.51 844 -0.00(-0.03%)
Jul 09, 2018 16.57 16.57 16.52 16.52 361 +0.16(+0.96%)
Jul 06, 2018 16.39 16.41 16.36 16.36 678 -0.06(-0.36%)
Jul 05, 2018 16.42 16.42 16.42 16.42 14,225 +0.30(+1.86%)
Jul 02, 2018 16.12 16.12 16.12 0 -0.06(-0.39%)
Jun 28, 2018 16.18 16.18 16.18 63 -0.05(-0.30%)
Jun 27, 2018 16.24 16.24 16.20 16.23 862 +0.00(+0.00%)
Jun 26, 2018 16.24 16.24 16.23 16.23 711 +0.02(+0.11%)
Jun 25, 2018 16.21 16.21 16.21 16.21 134 -0.33(-1.99%)
Jun 22, 2018 16.53 16.54 16.53 16.54 1,323 +0.22(+1.34%)
Jun 21, 2018 16.32 16.32 16.32 16.32 1,152 -0.25(-1.51%)
Jun 15, 2018 16.58 16.58 16.58 121 -0.06(-0.37%)
Jun 08, 2018 16.64 16.64 16.64 93 -0.03(-0.17%)
Jun 07, 2018 16.66 16.66 16.66 16.66 2,537 -0.02(-0.12%)
Jun 06, 2018 16.68 16.68 16.68 16.68 106 +0.05(+0.31%)
Jun 05, 2018 16.62 16.63 16.59 16.63 567 -0.07(-0.43%)
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.