Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Invesco S&P 500 High Dividend Growers ETF (DIVG)

29.79
-0.07
(-0.24%)
At close: April 30 at 3:51:39 PM EDT
29.79
+0.08
+(0.28%)
After hours: April 30 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.5129.7929.5129.7929.79900
Apr 29, 202529.7429.9329.7029.8629.862,400
Apr 28, 202529.5829.7229.5829.7229.721,800
Apr 25, 202529.7229.7229.5929.5929.594,900
Apr 24, 202529.7429.7529.7229.7229.72400
Apr 23, 202529.4529.4529.4529.4529.45500
Apr 22, 202529.2429.3129.2429.3129.311,800
Apr 21, 2025 0.079 Dividend
Apr 21, 202528.9828.9828.5328.6628.66900
Apr 17, 202529.0229.5029.0229.2929.211,500
Apr 16, 202529.3629.3629.0229.0228.94900
Apr 15, 202529.6229.6229.2929.2929.211,800
Apr 14, 202529.1429.3729.1429.3629.281,400
Apr 11, 202528.3628.9228.3628.9228.846,500
Apr 10, 202529.0529.0528.1328.5228.44100,800
Apr 9, 202527.2529.3927.2529.3929.318,900
Apr 8, 202528.7928.7927.6427.6427.573,800
Apr 7, 202528.1528.1528.0828.1028.032,100
Apr 4, 202529.8129.8128.4128.4128.335,100
Apr 3, 202530.5530.5530.2130.2130.12500
Apr 2, 202531.3831.4631.3831.4631.38600
Apr 1, 202531.3031.3031.1131.2931.21800
Mar 31, 202531.0731.3931.0731.3831.295,200
Mar 28, 202531.2331.2331.0031.0030.921,600
Mar 27, 202531.3131.3131.1831.2531.161,800
Mar 26, 202531.2431.2431.2431.2431.16200
Mar 25, 202531.1731.1731.0931.0931.01400
Mar 24, 2025 0.08 Dividend
Mar 24, 202531.2931.3331.2331.3231.246,200
Mar 21, 202531.0231.0731.0231.0730.91700
Mar 20, 202531.2431.2731.2431.2731.111,500
Mar 19, 202531.2131.3731.1531.3131.154,200
Mar 18, 202531.2331.2331.1231.1631.00400
Mar 17, 202531.2631.2631.2631.2631.10300
Mar 14, 202530.5630.8930.5630.8930.731,400
Mar 13, 202530.4130.5730.2130.2530.094,400
Mar 12, 202530.6530.7230.4730.4830.328,900
Mar 11, 202530.8630.8730.7230.7230.56500
Mar 10, 202531.0731.0731.0731.0730.91100
Mar 7, 202531.2831.2831.2831.2831.11100
Mar 6, 202530.9030.9030.9030.9030.73100
Mar 5, 202531.1831.2831.0131.2031.049,900
Mar 4, 202531.2031.2231.1631.1630.991,300
Mar 3, 202531.7932.0831.6931.6931.521,500
Feb 28, 202531.7531.7531.7531.7531.58200
Feb 27, 202531.5531.5531.5231.5231.35200
Feb 26, 202531.7231.7231.5531.5531.38600
Feb 25, 202531.7131.7131.7131.7131.54200
Feb 24, 2025 0.081 Dividend
Feb 24, 202531.6731.7831.6731.7331.561,100
Feb 21, 202531.7331.7331.7331.7331.49200
Feb 20, 202531.9531.9531.8431.8931.64800
Feb 19, 202531.7331.8631.7331.8631.611,000
Feb 18, 202531.6331.6731.6331.6731.42600
Feb 14, 202531.6231.6731.4531.4531.20700
Feb 13, 202531.3431.4931.3431.4931.24900
Feb 12, 202531.1031.2431.1031.2430.99200
Feb 11, 202531.0731.3231.0731.3231.07200
Feb 10, 202531.1331.1631.1331.1630.92300
Feb 7, 202531.2231.2931.0731.0730.82400
Feb 6, 202531.2231.2231.2131.2130.97200
Feb 5, 202531.1231.2431.1031.2431.001,600
Feb 4, 202531.0331.2331.0331.2130.966,500
Feb 3, 202531.0331.1930.8631.1930.941,200
Jan 31, 202531.4631.5031.2531.2531.013,700
Jan 30, 202531.4231.4231.3431.3431.10300
Jan 29, 202531.3231.3431.1131.1430.908,400
Jan 28, 202531.2231.2231.1431.1730.931,100
Jan 27, 202531.2931.4031.2131.3531.112,200
Jan 24, 202531.3131.3131.2831.2831.04700
Jan 23, 202531.1931.1931.1931.1930.95100
Jan 22, 202531.4031.4031.1031.1030.86400
Jan 21, 2025 0.084 Dividend
Jan 21, 202531.1731.4731.1731.4731.22300
Jan 17, 202531.2531.2531.2531.2530.92100
Jan 16, 202530.8230.9430.8230.9430.62200
Jan 15, 202530.8230.8230.8230.8230.50100
Jan 14, 202530.4830.4830.4830.4830.16100
Jan 13, 202530.1930.1930.1930.1929.87300
Jan 10, 202530.0130.0130.0030.0029.68200
Jan 8, 202530.3430.3430.3430.3430.02400
Jan 7, 202530.2530.2530.2530.2529.94300
Jan 6, 202530.5830.5830.3130.3129.99500
Jan 3, 202530.3430.5430.3330.5430.225,500
Jan 2, 202530.5530.5530.3030.3029.98300
Dec 31, 202430.3330.3430.3130.3129.99400
Dec 30, 202430.3030.3030.2030.2529.93700
Dec 27, 202430.4630.4630.4630.4630.14200
Dec 26, 202430.5530.5930.5530.5930.27400
Dec 24, 202430.4130.5230.4130.5230.21200
Dec 23, 2024 0.133 Dividend
Dec 23, 202430.0530.3530.0530.3530.03200
Dec 20, 202430.3930.3930.3730.3729.92500
Dec 19, 202430.1030.1029.9529.9529.51600
Dec 18, 202430.9530.9530.3530.3529.901,500
Dec 17, 202431.1431.1431.0031.0030.54400
Dec 16, 202431.2031.2031.2031.2030.74100
Dec 13, 202431.3731.4131.3731.4130.94200
Dec 12, 202431.6731.6731.4731.4731.01600
Dec 11, 202431.6531.6531.6531.6531.18500
Dec 10, 202431.7431.7431.6531.6531.18200
Dec 9, 202431.8431.8431.8431.8431.37300
Dec 6, 202432.0032.0032.0032.0031.53100
Dec 5, 202432.1932.1932.1932.1931.71100
Dec 4, 202432.2832.2832.2832.2831.80200
Dec 3, 202432.3832.3832.3832.3831.90300
Dec 2, 202432.6132.6132.6132.6132.13200
Nov 29, 202432.9032.9032.9032.9032.41200
Nov 27, 202432.8332.8332.8332.8332.34100
Nov 26, 202432.7232.8032.7232.8032.32100
Nov 25, 202432.7932.7932.7932.7932.31100
Nov 22, 202432.6032.6332.6032.6332.15300
Nov 21, 202432.4132.4132.4132.4131.93100
Nov 20, 202431.9032.0131.9032.0131.54200
Nov 19, 202431.9431.9431.9431.9431.47100
Nov 18, 2024 0.114 Dividend
Nov 18, 202431.8932.0731.8932.0331.56400
Nov 15, 202431.9231.9631.9231.9631.381,700
Nov 14, 202432.0632.0632.0632.0631.47100
Nov 13, 202432.1732.1932.1732.1931.60300
Nov 12, 202432.1232.1232.1232.1231.53200
Nov 11, 202432.3932.3932.3932.3931.80100
Nov 8, 202432.2232.2232.2232.2231.63100
Nov 7, 202432.0532.0932.0132.0231.432,900
Nov 6, 202432.1532.1532.1532.1531.56300
Nov 5, 202431.2431.4431.2431.4430.871,300
Nov 4, 202431.2731.2731.2731.2730.69700
Nov 1, 202431.6231.6231.2631.2630.68600
Oct 31, 202431.6031.6031.5431.5430.96100
Oct 30, 202431.4931.4931.4931.4930.91100
Oct 29, 202431.5231.5231.4131.4130.84800
Oct 28, 202431.6731.6731.6731.6731.08100
Oct 25, 202431.7331.7331.4531.4530.88200
Oct 24, 202431.7231.7231.7231.7231.14100
Oct 23, 202431.7431.7431.7431.7431.15200
Oct 22, 202431.6931.6931.6931.6931.11100
Oct 21, 2024 0.131 Dividend
Oct 21, 202431.6131.6131.6131.6131.03100
Oct 18, 202432.1032.1032.1032.1031.38100
Oct 17, 202432.0532.0532.0532.0531.332,100
Oct 16, 202432.0532.1332.0532.1331.41200
Oct 15, 202432.0032.0031.8031.8031.09300
Oct 14, 202431.7531.8331.7531.8331.124,700
Oct 11, 202431.5931.5931.5931.5930.89100
Oct 10, 202431.4531.4531.2531.2530.55400
Oct 9, 202431.4231.4231.4231.4230.71100
Oct 8, 202431.2931.2931.2931.2930.59100
Oct 7, 202431.4431.4431.2831.2830.581,000
Oct 4, 202431.5531.5531.5531.5530.85100
Oct 3, 202431.3931.3931.3931.3930.69100
Oct 2, 202431.5531.5531.5531.5530.85200
Oct 1, 202431.4731.5731.4731.5730.87500
Sep 30, 202431.5731.7031.5731.7031.00400
Sep 27, 202431.5531.5531.5531.5530.85100
Sep 26, 202431.4531.4531.3931.3930.69400
Sep 25, 202431.3531.3531.3531.3530.65100
Sep 24, 202431.6331.6531.4931.4930.79800
Sep 23, 2024 0.118 Dividend
Sep 23, 202431.5631.5631.5631.5630.86100
Sep 20, 202431.5031.5031.5031.5030.68100
Sep 19, 202431.5731.6031.5731.5930.77300
Sep 18, 202431.4331.4331.4331.4330.61100
Sep 17, 202431.4831.4831.4831.4830.66100
Sep 16, 202431.5031.5031.5031.5030.68200
Sep 13, 202431.2131.2831.2131.2830.47900
Sep 12, 202430.9930.9930.9930.9930.18100
Sep 11, 202430.9330.9330.4730.9130.11700
Sep 10, 202430.9330.9730.8530.9730.16700
Sep 9, 202430.8830.9530.8830.9530.15200
Sep 6, 202430.9530.9530.6130.6129.82700
Sep 5, 202430.9530.9530.9530.9530.14400
Sep 4, 202431.3331.3331.1231.1830.371,200
Sep 3, 202431.1231.1531.1031.1030.291,000
Aug 30, 202431.2431.2431.2431.2430.43200
Aug 29, 202430.9431.0230.8331.0130.211,700
Aug 28, 202431.0031.0030.8630.9230.1219,600
Aug 27, 202430.8830.9530.8830.9530.14800
Aug 26, 202431.0431.0430.9530.9530.15400
Aug 23, 202430.7730.8930.7730.8930.09300
Aug 22, 202430.5030.5030.5030.5029.71100
Aug 21, 202430.3530.5030.3530.5029.71200
Aug 20, 202430.3530.3530.3530.3529.56100
Aug 19, 2024 0.171 Dividend
Aug 19, 202430.3430.4330.3430.4329.64300
Aug 16, 202430.3830.4230.3830.4229.47600
Aug 15, 202430.1830.3030.1830.3029.34800
Aug 14, 202430.1430.1430.1430.1429.19200
Aug 13, 202429.9230.0329.9230.0329.08200
Aug 12, 202429.8229.8229.6729.6928.76700
Aug 9, 202429.5029.7529.5029.7528.811,100
Aug 8, 202429.6029.7129.6029.7028.76700
Aug 7, 202429.7829.7829.3329.3328.41800
Aug 6, 202429.5429.6429.4329.4428.511,900
Aug 5, 202429.5129.5129.1329.1328.221,900
Aug 2, 202430.2830.2829.7029.9529.011,100
Aug 1, 202430.4230.4230.2730.2729.31400
Jul 31, 202430.3030.3030.1730.3029.342,500
Jul 30, 202430.2030.3130.2030.2829.33900
Jul 29, 202430.1130.1329.9730.1329.18900
Jul 26, 202430.0830.0830.0830.0829.13200
Jul 25, 202429.8630.0029.7029.7028.771,100
Jul 24, 202429.8629.8629.6129.6128.681,500
Jul 23, 202429.7129.7129.7129.7128.77100
Jul 22, 2024 0.092 Dividend
Jul 22, 202429.6429.8329.5629.8328.89600
Jul 19, 202429.7529.7629.6629.7228.701,200
Jul 18, 202430.1730.2529.8729.8728.841,200
Jul 17, 202430.0230.1229.7730.0829.042,800
Jul 16, 202429.4429.7829.4429.7828.754,000
Jul 15, 202429.3929.3929.3129.3128.30200
Jul 12, 202429.3829.3929.3229.3228.3111,400
Jul 11, 202428.9429.1228.9429.1128.114,500
Jul 10, 202428.6928.6928.6928.6927.70100
Jul 9, 202428.4528.5528.4528.4727.49600
Jul 8, 202428.3728.3828.3728.3827.40200
Jul 5, 202428.3528.3528.3528.3527.38300
Jul 3, 202428.5128.5128.4228.4227.44400
Jul 2, 202428.4428.4428.4428.4427.46200
Jul 1, 202428.3628.3628.3628.3627.39300
Jun 28, 202428.5228.5528.4628.4727.494,300
Jun 27, 202428.1328.1328.1328.1327.16200
Jun 26, 202428.1628.1628.1628.1627.19100
Jun 25, 202428.2728.2728.2728.2727.29300
Jun 24, 2024 0.09 Dividend
Jun 24, 202428.3828.5628.3828.5127.531,200
Jun 21, 202428.2628.2628.2628.2627.20200
Jun 20, 202428.2928.2928.2228.2527.191,100
Jun 18, 202428.2128.2128.2028.2027.14300
Jun 17, 202428.0928.0928.0928.0927.04100
Jun 14, 202427.8627.9927.8627.9926.94700
Jun 13, 202428.0328.1228.0328.1227.06300
Jun 12, 202428.3628.3628.1428.1527.09600
Jun 11, 202428.1328.1328.1328.1327.07100
Jun 10, 202428.2428.3528.2328.2827.221,000
Jun 7, 202428.2528.3828.2528.2827.22500
Jun 6, 202428.4828.4828.3328.3327.27400
Jun 5, 202428.4128.4128.4128.4127.34100
Jun 4, 202428.3628.4328.3128.4327.37700
Jun 3, 202428.3928.3928.3728.3727.31300
May 31, 202428.2428.5428.2428.5427.47300
May 30, 202427.6028.0427.6028.0426.991,200
May 29, 202427.7527.7527.7527.7526.71100
May 28, 202428.0928.0928.0928.0927.03100
May 24, 202428.2728.2728.2728.2727.21200
May 23, 202428.3928.3928.1928.1927.14600
May 22, 202428.8728.8728.7228.7227.64400
May 21, 202428.9028.9028.9028.9027.81200
May 20, 2024 0.101 Dividend
May 20, 202428.8428.8428.8428.8427.75300
May 17, 202429.0529.0529.0529.0527.86200
May 16, 202429.0629.0629.0629.0627.87200
May 15, 202429.0329.0329.0329.0327.85200
May 14, 202428.8128.8128.8128.8127.63100
May 13, 202428.8628.8628.6528.6527.48400
May 10, 202428.6628.6728.6628.6727.49100
May 9, 202428.5828.5828.5828.5827.42100
May 8, 202428.1628.2828.1628.2827.121,100
May 7, 202428.2328.2328.2328.2327.07100
May 6, 202428.0828.0828.0828.0826.93200
May 3, 202427.8527.9327.8527.9326.79200
May 2, 202427.7827.7927.7227.7226.59300
May 1, 202427.5427.8127.5227.6026.481,800

Related Tickers