Invesco S&P 500 Consumer Select ETF (SHE:159529)
China · Delayed Price · Currency is CNY 1.489
-0.003 (-0.20%)
At close: Aug 6, 2025, 2:57 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | - | -0.20% | 104,295,800 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | 0.61% | 151,747,100 |
| Aug 4, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | - | -0.94% | 122,178,500 |
| Aug 1, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | - | -1.71% | 482,914,600 |
| Jul 31, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | - | 0.13% | 769,190,800 |
| Jul 30, 2025 | 1.52 | 1.58 | 1.52 | 1.52 | - | 0.07% | 1,021,461,000 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | -0.33% | 108,795,000 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | - | 0.07% | 139,614,400 |
| Jul 25, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | - | -0.65% | 241,202,600 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | - | 244,467,300 |
| Jul 23, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | - | 0.13% | 380,488,600 |
| Jul 22, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | - | 0.13% | 246,373,600 |
| Jul 21, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | -0.13% | 122,675,700 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | - | 213,734,700 |
| Jul 17, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | - | -0.13% | 215,034,900 |
| Jul 16, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | - | -1.22% | 586,328,700 |
| Jul 15, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | - | 1.90% | 1,819,255,000 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | -0.46% | 69,254,600 |
| Jul 11, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | -0.07% | 86,771,200 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | - | 115,119,900 |
| Jul 9, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | -0.20% | 217,230,500 |
| Jul 8, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.20% | 202,186,600 |
| Jul 7, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | - | -0.58% | 244,026,800 |
| Jul 4, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | - | 0.13% | 751,817,100 |
| Jul 3, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | - | -1.02% | 340,476,400 |
| Jul 2, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | - | 0.13% | 328,705,900 |
| Jul 1, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | - | -0.76% | 580,037,000 |
| Jun 30, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | - | 0.51% | 529,546,600 |
| Jun 27, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | - | 0.45% | 1,939,297,000 |
| Jun 26, 2025 | 1.52 | 1.63 | 1.51 | 1.56 | - | 2.44% | 2,404,935,000 |
| Jun 25, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | - | -0.46% | 295,872,500 |
| Jun 24, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | - | 1.46% | 501,692,200 |
| Jun 23, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | - | -1.44% | 717,561,000 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.52 | 1.53 | - | -6.03% | 1,628,467,000 |
| Jun 19, 2025 | 1.47 | 1.62 | 1.46 | 1.62 | - | 10.03% | 2,126,644,000 |
| Jun 18, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | - | -1.20% | 99,658,900 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | -0.86% | 60,469,000 |
| Jun 16, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.27% | 96,503,300 |
| Jun 13, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | - | -2.40% | 200,423,200 |
| Jun 12, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | - | -0.77% | 53,624,200 |
| Jun 11, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | 0.06% | 81,730,600 |
| Jun 10, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | - | -0.45% | 198,380,200 |
| Jun 9, 2025 | 1.56 | 1.58 | 1.56 | 1.56 | - | 0.45% | 192,352,600 |
| Jun 6, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | - | -0.89% | 277,208,100 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | - | -0.82% | 166,165,700 |
| Jun 4, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | - | 0.77% | 383,093,300 |
| Jun 3, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | - | -0.25% | 101,749,500 |
| May 30, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | - | -2.12% | 161,116,800 |
| May 29, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | 0.12% | 248,344,600 |
| May 28, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | - | 0.56% | 378,001,600 |