U.S. markets closed

Invesco Bloomberg Pricing Power ETF (DEF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.84+0.35 (+0.52%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202477.8578.0677.8577.9977.995,236
15 may 202477.5877.9077.5877.9077.901,890
14 may 202477.2177.2976.9477.2577.253,770
13 may 202477.6977.6977.0977.1477.144,299
10 may 202476.8877.6476.8877.6477.646,415
09 may 202476.4477.0376.4476.9976.9917,919
08 may 202476.2476.3976.2476.3376.334,042
07 may 202476.2076.6276.2076.4676.465,194
06 may 202475.9276.0275.7776.0276.021,709
03 may 202475.3075.5575.2875.5575.551,308
02 may 202474.4274.9674.4274.8374.832,878
01 may 202474.7775.3874.5374.6574.651,444
30 abr 202475.5475.6274.8274.8274.823,592
29 abr 202475.4875.7175.4575.6675.668,627
26 abr 202475.4275.7275.4275.5475.543,769
25 abr 202474.6275.2574.4575.2575.255,353
24 abr 202475.3975.3975.1075.2975.292,118
23 abr 202475.3775.4675.3175.3975.3984,020
22 abr 202474.5075.0074.4474.5874.589,840
19 abr 202474.0774.3774.0774.3774.371,071
18 abr 202474.6274.8174.2274.2274.221,480
17 abr 202475.1975.1974.3374.4774.472,620
16 abr 202474.9575.2774.9575.0375.03719
15 abr 202476.0576.0574.9475.0075.006,781
12 abr 202476.0576.2175.4575.6175.614,875
11 abr 202476.7477.0376.5576.8276.823,041
10 abr 202476.4877.0876.4877.0077.003,972
09 abr 202477.6377.6377.0577.5677.562,827
08 abr 202477.4577.5877.3977.3977.394,844
05 abr 202477.2577.7777.2577.6377.631,053
04 abr 202478.1778.1776.8076.9076.9035,337
03 abr 202477.3977.8077.3977.5977.592,781
02 abr 202477.9177.9177.4577.4977.494,969
01 abr 202478.4078.4078.1178.1778.173,084
28 mar 202478.5278.5978.4078.5178.514,907
27 mar 202478.0478.4978.0478.4978.495,120
26 mar 202477.7578.1477.7577.8077.807,702
25 mar 202478.0678.0677.8777.8777.871,591
22 mar 202478.7678.7678.3578.4378.434,817
21 mar 202478.3978.9378.3978.7978.7924,707
20 mar 202477.8278.1377.6678.1178.1112,645
19 mar 202477.2477.8277.2477.8277.822,822
18 mar 202477.0877.5177.0877.2077.201,843
15 mar 202477.1977.2676.9776.9776.9710,857
14 mar 202477.2177.2577.0777.1977.1925,949
13 mar 202477.6777.6777.4177.4677.464,312
12 mar 202477.2977.8177.2977.8177.817,653
11 mar 202476.8577.2176.8577.2177.212,026
08 mar 202477.9777.9777.3577.3777.373,260
07 mar 202477.5677.8177.4777.8077.806,614
06 mar 202476.7877.2276.7877.0477.0414,858
05 mar 202477.0677.0676.4976.5076.502,358
04 mar 202476.9977.2576.9977.1677.1614,212
01 mar 202476.8477.0576.8477.0577.053,155
29 feb 202476.5476.7176.4776.7176.711,724
28 feb 202476.3576.5876.3576.4676.463,190
27 feb 202476.3276.3876.2776.3876.385,320
26 feb 202476.3076.3876.2476.2576.258,467
23 feb 202476.2276.3376.1876.3276.3221,315
22 feb 202475.3375.9975.3375.9475.943,113
21 feb 202474.5674.9074.5674.9074.905,181
20 feb 202474.5674.7774.5174.5274.527,199
16 feb 202474.9575.1474.6474.7174.713,274
15 feb 202474.8274.8474.7974.8374.833,326
14 feb 202473.7774.1973.7674.1974.194,766
13 feb 202473.5673.6873.0273.4473.446,125
12 feb 202474.2774.4574.1074.2874.284,416
09 feb 202474.0774.3073.9574.3074.305,250
08 feb 202474.0374.0373.7774.0274.025,240
07 feb 202473.9674.3473.8574.0474.0418,555
06 feb 202473.3573.6973.3573.6973.694,142
05 feb 202473.3773.4173.0173.3273.3286,868
02 feb 202473.4674.0073.4673.8173.811,781
01 feb 202472.6373.6572.3873.6573.653,685
31 ene 202473.2073.2972.6172.6372.6316,026
30 ene 202472.8073.4172.8073.3073.306,338
29 ene 202472.5972.8372.4372.8372.8310,638
26 ene 202472.5472.6972.4072.5072.503,671
25 ene 202472.1272.3372.0572.3372.335,758
24 ene 202472.3972.5671.9571.9571.953,224
23 ene 202472.6772.6772.4472.6572.654,230
22 ene 202472.4172.8472.4172.7172.717,060
19 ene 202472.1572.7272.1572.5172.513,661
18 ene 202471.8172.2671.6472.2672.265,018
17 ene 202471.5472.0571.5471.6771.675,960
16 ene 202471.8772.0671.8772.0672.067,810
12 ene 202472.0772.2671.9872.2672.2620,683
11 ene 202471.9171.9871.5171.9871.9812,634
10 ene 202471.6272.0771.6271.9871.9814,464
09 ene 202471.5271.7871.4671.7171.7110,572
08 ene 202471.0671.8571.0671.8471.8412,635
05 ene 202471.2671.4371.0171.2271.2217,434
04 ene 202471.6071.6071.2571.2571.256,539
03 ene 202471.9771.9771.1771.1771.173,416
02 ene 202471.9572.4871.9572.2472.245,470
29 dic 202372.4472.6072.1572.3772.375,203
28 dic 202372.3872.5972.3872.4672.461,512
27 dic 202372.3172.4372.2472.3672.369,421
26 dic 202371.8472.3471.8472.2672.265,950
22 dic 202371.7972.0071.6471.8771.875,331
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...