U.S. markets closed

Invesco S&P International Developed Quality ETF (IDHQ)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.64-0.18 (-0.59%)
Al cierre: 03:57PM EDT
31.30 +0.66 (+2.16%)
Fuera de horario: 05:19PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202430.8830.8830.5330.6430.6442,500
20 jun 202430.8831.0330.6830.8230.8257,200
18 jun 202430.8731.0030.7230.9630.9648,800
17 jun 202430.6730.8930.4430.8130.8166,400
14 jun 202430.7130.7130.4330.5930.5937,300
13 jun 202431.1831.1830.7330.8530.8546,200
12 jun 202431.4831.4831.1531.2731.2779,400
11 jun 202430.9030.9330.6230.9030.9037,500
10 jun 202431.0431.2130.8331.2131.2144,100
07 jun 202431.3231.3331.0031.2231.22190,600
06 jun 202431.4831.4831.2331.4031.40312,100
05 jun 202431.2631.3530.9931.3531.3549,200
04 jun 202430.9130.9930.7030.9930.9941,600
03 jun 202430.9830.9830.5630.9530.9534,700
31 may 202430.7630.8430.5630.8430.8428,600
30 may 202430.4930.6730.3930.5430.54217,100
29 may 202430.4830.4830.2730.3530.3544,300
28 may 202430.8930.9830.6430.7730.7732,500
24 may 202430.8731.0430.6930.6930.69107,000
23 may 202431.1231.1230.5230.6130.6158,300
22 may 202430.8730.8830.5630.6730.6738,800
21 may 202431.0331.0830.8631.0331.0346,500
20 may 202431.2431.2430.9731.1331.1364,300
17 may 202430.9931.0830.8530.9430.9426,500
16 may 202431.0731.0730.9331.0031.0030,100
15 may 202430.9831.0330.6931.0031.0043,200
14 may 202430.6930.7430.5730.6930.6919,300
13 may 202430.5630.7230.4630.4730.4729,800
10 may 202430.6030.6030.4430.4730.4738,700
09 may 202430.2030.5230.2030.4430.4429,200
08 may 202430.2930.2930.1230.1730.1763,900
07 may 202430.2730.3230.0630.1830.1850,300
06 may 202430.0930.1429.8730.1430.1485,300
03 may 202430.0230.0229.6729.8729.8748,200
02 may 202429.5729.5829.3229.4829.4839,500
01 may 202429.4229.6429.1429.2929.2985,100
30 abr 202429.6729.7529.2529.3129.3156,500
29 abr 202429.6829.8329.6029.7429.7439,800
26 abr 202429.6529.8229.5629.7329.7319,400
25 abr 202429.2429.6029.1029.5529.5593,500
24 abr 202429.7429.8329.4729.7129.7141,500
23 abr 202429.6129.8829.4329.8329.8372,100
22 abr 202429.2929.5429.0729.4329.4326,400
19 abr 202429.2129.2229.0029.0229.0264,800
18 abr 202429.3329.3429.0329.1829.1832,000
17 abr 202429.5729.5929.1229.3329.3331,500
16 abr 202429.3929.4829.1829.4029.4046,500
15 abr 202430.0730.0729.4229.4229.4229,100
12 abr 202429.9029.9029.5129.8129.8148,000
11 abr 202430.2730.2729.7929.9929.9933,700
10 abr 202429.9630.0629.8529.8829.8829,900
09 abr 202430.4830.4830.0330.2330.2337,500
08 abr 202430.2930.3930.2130.2430.2429,800
05 abr 202430.1430.2930.0230.1230.1240,000
04 abr 202430.6130.6130.0330.2030.2033,500
03 abr 202430.2930.5430.1930.4730.4736,900
02 abr 202430.3630.3630.1830.2630.2622,500
01 abr 202430.5630.7830.4930.5630.5655,100
28 mar 202430.5930.7130.5630.6730.6737,800
27 mar 202430.5830.6330.4430.6330.6335,700
26 mar 202430.5930.6230.3830.4530.4541,100
25 mar 202430.5130.5330.4230.4330.4351,700
22 mar 202430.5530.5730.3530.4530.4540,100
21 mar 202430.6730.7530.5330.6530.6528,800
20 mar 202430.3430.6530.2730.6430.6424,400
19 mar 202430.3130.4830.2130.2430.2426,800
18 mar 202430.3830.3830.2530.2530.2512,100
18 mar 20240.219 Dividendo
15 mar 202430.6730.7630.4130.4530.2361,800
14 mar 202430.9830.9830.5830.6630.4439,900
13 mar 202430.9231.0230.7830.7830.5632,100
12 mar 202430.6430.8730.5930.8430.6223,400
11 mar 202430.6130.6630.4230.5530.3329,400
08 mar 202430.9330.9730.5530.6030.3833,400
07 mar 202430.7330.9530.6430.9030.6828,300
06 mar 202430.3930.5430.2930.3630.1424,000
05 mar 202430.2330.2529.9629.9929.7735,300
04 mar 202430.3430.3630.1930.2830.0630,500
01 mar 202430.0430.3730.0430.3430.1223,700
29 feb 202430.1030.1029.8029.9129.6927,200
28 feb 202429.9330.0129.7829.9529.7342,700
27 feb 202429.9030.1529.9030.0229.8023,100
26 feb 202430.0930.1829.9730.0129.79135,400
23 feb 202430.1630.2429.9930.0829.8645,400
22 feb 202429.9830.1429.8530.0729.85105,600
21 feb 202429.6929.6929.4729.6129.40118,900
20 feb 202429.8429.8429.5029.7129.5058,300
16 feb 202429.6429.7829.5929.6729.4624,100
15 feb 202429.4429.7029.4329.5729.3647,100
14 feb 202429.1429.3129.0529.3129.1038,800
13 feb 202429.0129.0928.7628.8528.6439,100
12 feb 202429.3629.5429.2929.4729.2664,400
09 feb 202429.2729.4929.2329.4729.2664,400
08 feb 202429.1729.2829.1229.1528.94463,200
07 feb 202429.2029.2829.1029.1328.92140,000
06 feb 202429.0629.2528.9529.2529.0466,300
05 feb 202429.1829.1828.7529.0328.82120,900
02 feb 202429.3129.3128.9129.1828.97445,700
01 feb 202429.1429.3928.9629.3929.1811,800
31 ene 202429.2729.2828.8029.0228.8116,700
*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...