Invesco S&P 500 Consumer Select ETF (SHE:159529)
China · Delayed Price · Currency is CNY 1.423
-0.015 (-1.04%)
At close: Sep 3, 2025
SHE:159529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | - | 0.49% | 472,565,700 |
| Sep 3, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | - | -1.04% | 565,304,900 |
| Sep 2, 2025 | 1.44 | 1.49 | 1.43 | 1.44 | - | 0.35% | 1,192,950,000 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -0.90% | 59,065,500 |
| Aug 29, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | -0.41% | 72,690,500 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | -1.43% | 116,054,100 |
| Aug 27, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | - | -0.27% | 173,568,200 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.34% | 52,457,560 |
| Aug 25, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | - | 0.54% | 132,276,700 |
| Aug 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | -0.74% | 79,403,720 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | - | -0.13% | 106,710,200 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | -0.34% | 122,018,300 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | - | 202,448,600 |
| Aug 18, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | -0.13% | 166,908,300 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | -0.40% | 203,475,900 |
| Aug 14, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | - | 0.54% | 956,964,600 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | 0.13% | 128,232,000 |
| Aug 12, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | 0.07% | 153,811,400 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.07% | 101,289,000 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | -0.40% | 155,654,700 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | - | 0.34% | 218,723,400 |
| 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 |