Invesco S

RSPH
🏛️ États-Unis →
28.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 28.52 28.81 28.48 28.73 0.0M
2025-09-25 28.80 28.81 28.26 28.40 0.4M
2025-09-24 28.94 29.04 28.86 28.93 0.1M
2025-09-23 28.94 29.19 28.94 28.99 0.1M
2025-09-22 28.83 29.07 28.83 28.99 0.0M
2025-09-19 29.16 29.16 28.96 28.97 0.0M
2025-09-18 29.03 29.17 28.90 29.15 0.1M
2025-09-17 28.95 29.31 28.90 28.98 0.1M
2025-09-16 28.90 29.06 28.88 28.94 0.0M
2025-09-15 29.15 29.21 28.93 28.93 0.1M
2025-09-12 29.52 29.58 29.13 29.13 0.1M
2025-09-11 29.13 29.67 29.13 29.64 0.1M
2025-09-10 29.38 29.39 28.98 29.01 0.0M
2025-09-09 29.60 29.60 29.39 29.45 0.1M
2025-09-08 29.54 29.69 29.21 29.49 0.4M
2025-09-05 29.27 29.65 29.27 29.58 0.1M
2025-09-04 29.17 29.31 28.91 29.29 0.1M
2025-09-03 29.23 29.38 29.04 29.23 0.0M
2025-09-02 29.22 29.39 29.15 29.28 0.0M
2025-08-29 29.15 29.48 29.15 29.43 0.1M
2025-08-28 29.25 29.25 29.04 29.17 0.0M
2025-08-27 29.33 29.50 29.32 29.36 0.0M
2025-08-26 29.36 29.44 29.30 29.41 0.1M
2025-08-25 29.71 29.75 29.34 29.36 0.1M
2025-08-22 29.56 29.95 29.48 29.83 0.0M
2025-08-21 29.54 29.69 29.40 29.44 0.0M
2025-08-20 29.47 29.79 29.31 29.63 0.1M
2025-08-19 29.16 29.56 29.16 29.46 0.0M
2025-08-18 29.30 29.44 29.11 29.21 0.0M
2025-08-15 29.24 29.37 29.16 29.32 0.0M
2025-08-14 28.90 29.06 28.82 29.00 0.1M
2025-08-13 28.65 29.07 28.61 29.07 0.1M
2025-08-12 28.18 28.55 28.15 28.51 0.1M
2025-08-11 28.31 28.48 28.15 28.20 0.1M
2025-08-08 27.93 28.29 27.93 28.29 0.0M
2025-08-07 27.86 28.04 27.53 27.88 0.1M
2025-08-06 28.02 28.03 27.33 27.63 0.1M
2025-08-05 28.24 28.28 28.05 28.20 0.1M
2025-08-04 28.01 28.36 28.01 28.33 0.1M
2025-08-01 27.80 27.91 27.53 27.88 0.1M
2025-07-31 28.57 28.65 27.84 27.94 0.1M
2025-07-30 29.10 29.20 28.83 28.95 0.0M
2025-07-29 28.91 29.14 28.84 29.10 0.1M
2025-07-28 29.17 29.24 28.96 28.96 0.1M
2025-07-25 29.19 29.34 29.10 29.29 0.1M
2025-07-24 29.19 29.49 29.10 29.11 0.1M
2025-07-23 28.86 29.20 28.84 29.20 0.1M
2025-07-22 27.97 28.60 27.97 28.54 0.1M
2025-07-21 28.04 28.09 27.82 27.89 0.1M
2025-07-18 28.45 28.48 28.00 28.02 0.1M
2025-07-17 28.37 28.48 28.25 28.44 0.1M
2025-07-16 28.39 28.53 28.24 28.48 0.1M
2025-07-15 28.91 28.91 28.35 28.35 0.1M
2025-07-14 28.91 28.95 28.67 28.85 0.0M
2025-07-11 29.29 29.29 28.94 29.02 0.1M
2025-07-10 29.20 29.66 29.12 29.41 0.0M
2025-07-09 29.18 29.24 28.88 29.19 0.1M
2025-07-08 28.90 29.39 28.90 29.11 0.1M
2025-07-07 29.16 29.18 28.79 28.91 0.1M
2025-07-03 29.20 29.30 29.17 29.23 0.0M
2025-07-02 29.34 29.35 29.15 29.18 0.2M
2025-07-01 29.13 29.95 29.05 29.64 0.2M
2025-06-30 29.07 29.23 29.04 29.18 0.2M
2025-06-27 29.13 29.29 28.98 29.05 0.1M
2025-06-26 29.01 29.27 28.95 29.05 0.1M
2025-06-25 28.86 29.01 28.76 28.90 0.0M
2025-06-24 28.64 28.99 28.57 28.93 0.1M
2025-06-23 28.52 28.64 28.23 28.53 0.1M
2025-06-20 28.69 28.72 28.53 28.57 0.0M
2025-06-18 28.53 28.74 28.45 28.63 0.2M
2025-06-17 28.86 28.89 28.51 28.59 0.1M
2025-06-16 29.02 29.19 28.81 29.05 0.5M
2025-06-13 28.92 29.22 28.86 28.88 0.1M
2025-06-12 28.93 29.20 28.90 29.16 0.0M
2025-06-11 29.11 29.24 28.55 29.00 0.1M
2025-06-10 28.89 29.20 28.86 29.09 0.0M
2025-06-09 28.89 29.03 28.66 28.87 0.1M
2025-06-06 28.82 28.96 28.80 28.90 0.0M
2025-06-05 28.71 28.83 28.54 28.63 0.0M
2025-06-04 28.68 28.85 28.66 28.68 0.0M
2025-06-03 28.40 28.72 28.23 28.67 0.1M
2025-06-02 28.56 28.56 27.72 28.48 0.1M
2025-05-30 28.63 28.78 28.29 28.56 0.1M
2025-05-29 28.70 28.83 28.60 28.77 0.1M
2025-05-28 28.67 28.77 28.53 28.57 0.1M
2025-05-27 28.48 28.83 28.41 28.72 0.1M
2025-05-23 28.05 28.20 27.98 28.18 0.1M
2025-05-22 28.32 28.43 28.16 28.26 0.1M
2025-05-21 29.04 29.09 28.43 28.50 0.1M
2025-05-20 29.10 29.36 29.10 29.30 0.1M
2025-05-19 28.86 29.18 28.85 29.16 0.1M
2025-05-16 28.55 29.00 28.42 28.99 0.1M
2025-05-15 28.03 28.52 27.88 28.52 0.1M
2025-05-14 28.61 28.61 28.03 28.04 0.2M
2025-05-13 28.87 28.87 28.59 28.59 0.1M
2025-05-12 28.70 29.20 28.70 29.16 0.1M
2025-05-09 28.50 28.60 28.30 28.35 0.1M
2025-05-08 28.39 28.76 28.39 28.44 0.1M
2025-05-07 28.11 28.45 28.05 28.39 0.0M
2025-05-06 28.34 28.34 27.89 27.95 0.1M
2025-05-05 28.57 28.70 28.45 28.49 0.1M
2025-05-02 28.67 28.75 28.42 28.71 0.1M
2025-05-01 28.55 28.64 28.19 28.21 0.1M
2025-04-30 28.39 28.66 27.92 28.65 0.1M
2025-04-29 28.19 28.56 28.17 28.40 0.1M
2025-04-28 28.29 28.56 28.05 28.29 0.1M
2025-04-25 28.25 28.25 27.94 28.17 0.0M
2025-04-24 27.93 28.25 27.81 28.24 0.0M
2025-04-23 27.85 28.34 27.43 27.85 0.1M
2025-04-22 27.14 27.53 27.13 27.45 0.1M
2025-04-21 27.31 27.31 26.66 26.81 0.1M
2025-04-17 27.28 27.63 27.25 27.45 0.1M
2025-04-16 27.81 27.97 27.41 27.52 0.1M
2025-04-15 28.13 28.13 27.73 27.86 0.1M
2025-04-14 27.99 28.23 27.82 28.18 0.1M
2025-04-11 27.42 27.86 27.05 27.78 0.0M
2025-04-10 28.02 28.02 26.73 27.25 0.1M
2025-04-09 26.37 28.36 26.36 28.36 0.1M
2025-04-08 28.24 28.32 26.55 26.85 0.2M
2025-04-07 27.03 27.90 26.52 27.42 0.5M
2025-04-04 28.66 28.68 27.58 27.62 0.1M
2025-04-03 29.12 29.38 29.03 29.12 0.2M
2025-04-02 29.21 29.62 29.21 29.62 0.1M
2025-04-01 29.66 29.72 29.29 29.39 0.1M
2025-03-31 29.35 29.86 29.25 29.75 0.1M
2025-03-28 29.78 29.78 29.53 29.57 0.0M
2025-03-27 29.72 29.89 29.66 29.76 0.1M
2025-03-26 29.75 29.90 29.62 29.68 0.0M
2025-03-25 30.16 30.16 29.65 29.76 0.0M
2025-03-24 29.91 30.15 29.91 30.06 0.1M
2025-03-21 29.81 29.91 29.62 29.85 0.0M
2025-03-20 30.00 30.14 29.94 29.98 0.0M
2025-03-19 30.11 30.16 29.89 30.05 0.1M
2025-03-18 30.07 30.16 30.00 30.13 0.0M
2025-03-17 29.62 30.22 29.62 30.10 0.1M
2025-03-14 29.46 29.78 29.45 29.73 0.1M
2025-03-13 29.57 29.67 29.34 29.38 0.0M
2025-03-12 29.93 29.94 29.48 29.56 0.1M
2025-03-11 30.50 30.50 29.82 29.92 0.1M
2025-03-10 30.44 30.98 30.44 30.47 0.1M
2025-03-07 30.33 30.86 30.29 30.70 0.1M
2025-03-06 30.28 30.46 30.17 30.41 0.0M
2025-03-05 30.10 30.49 30.08 30.41 0.1M
2025-03-04 30.34 30.40 30.08 30.10 0.1M
2025-03-03 30.41 30.65 30.25 30.36 0.1M
2025-02-28 30.19 30.39 29.93 30.37 0.1M
2025-02-27 30.42 30.51 30.18 30.19 0.0M
2025-02-26 30.83 30.89 30.50 30.58 0.1M
2025-02-25 30.72 30.93 30.65 30.89 0.1M
2025-02-24 30.42 30.76 29.58 30.69 0.1M
2025-02-21 30.29 30.44 30.29 30.40 0.1M
2025-02-20 30.36 30.58 30.36 30.52 0.1M
2025-02-19 30.00 30.43 30.00 30.36 0.1M
2025-02-18 29.93 30.15 29.84 30.04 0.1M
2025-02-14 30.26 30.33 30.03 30.03 0.1M
2025-02-13 30.17 30.32 30.03 30.27 0.1M
2025-02-12 30.22 30.36 30.12 30.25 0.1M
2025-02-11 30.43 30.50 30.31 30.37 0.1M
2025-02-10 30.70 30.70 30.45 30.57 0.1M
2025-02-07 30.95 31.03 30.67 30.67 0.1M
2025-02-06 31.35 31.35 30.85 30.90 0.1M
2025-02-05 31.25 31.47 31.25 31.44 0.2M
2025-02-04 31.11 31.31 31.07 31.12 0.1M
2025-02-03 31.04 31.41 31.01 31.26 0.1M
2025-01-31 31.50 31.68 31.26 31.26 0.2M
2025-01-30 31.27 31.64 31.27 31.49 0.1M
2025-01-29 31.31 31.39 31.02 31.17 0.1M
2025-01-28 31.57 31.70 31.38 31.42 0.2M
2025-01-27 31.15 31.59 31.15 31.59 0.1M
2025-01-24 30.92 31.15 30.92 31.07 0.1M
2025-01-23 30.87 31.11 30.58 31.11 0.1M
2025-01-22 30.62 30.88 30.57 30.78 0.2M
2025-01-21 30.37 30.77 30.37 30.75 0.2M
2025-01-17 30.29 30.34 30.20 30.20 0.1M
2025-01-16 29.88 30.24 29.65 30.22 0.1M
2025-01-15 30.12 30.23 29.82 29.90 0.1M
2025-01-14 30.11 30.11 29.73 29.94 0.1M
2025-01-13 29.65 30.12 29.65 30.12 0.1M
2025-01-10 29.79 30.07 29.68 29.77 0.1M
2025-01-08 29.99 30.10 29.74 30.05 0.2M
2025-01-07 29.85 30.26 29.85 29.98 0.2M
2025-01-06 29.67 30.04 29.65 29.78 0.2M
2025-01-03 29.32 29.71 29.22 29.60 0.1M
2025-01-02 29.49 29.57 29.17 29.24 0.4M