Invesco S&P 500 Consumer Select ETF (SHE:159529)
China · Delayed Price · Currency is CNY 1.277
-0.004 (-0.31%)
At close: Sep 23, 2026
SHE:159529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | 11,180,500 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.26% | 45,990,600 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.56% | 16,787,900 |
| Sep 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.64% | 17,811,400 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.08% | 7,585,400 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 16,764,800 |
| Sep 15, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.08% | 30,818,300 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 12,715,400 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 30,864,998 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.32% | 12,046,600 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 12,832,300 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 21,067,200 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 32,904,700 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.63% | 30,877,900 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.55% | 25,916,400 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.09% | 40,293,500 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.31% | 90,166,200 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.08% | 28,691,500 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | 24,128,600 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.91% | 42,757,300 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.23% | 85,520,500 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.93% | 258,171,401 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 14,906,000 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.69% | 38,238,200 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.32% | 32,988,700 |
| Aug 19, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.15% | 23,287,800 |
| Aug 18, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.91% | 38,974,000 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.08% | 54,861,200 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | 24,340,600 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.61% | 18,999,108 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 13,604,800 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | 18,858,100 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 1.01% | 37,980,300 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.23% | 17,607,800 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.61% | 15,951,100 |
| Aug 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.17% | 45,093,700 |
| Aug 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 53,474,600 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.08% | 61,328,600 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.11% | 64,725,348 |
| Jul 30, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.72% | 217,924,153 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.62% | 48,234,400 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 25,050,760 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.24% | 65,699,187 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -2.14% | 42,792,300 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 36,176,300 |
| Jul 22, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -0.47% | 95,884,313 |
| Jul 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.08% | 26,130,245 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.55% | 23,579,200 |
| Jul 17, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.31% | 41,528,700 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 28,575,600 |