Invesco Biotechnology & Genome ETF (PBE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

63.76

+0.90

(+1.43%)

A partir del 01:29PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	63.43	63.76	63.08	63.76	63.76	4,646
01 may 2024	62.29	63.52	62.15	62.86	62.86	9,200
30 abr 2024	61.29	61.40	60.87	60.87	60.87	20,300
29 abr 2024	61.46	61.78	61.36	61.44	61.44	4,800
26 abr 2024	59.89	60.62	59.89	60.39	60.39	6,900
25 abr 2024	59.98	60.05	59.47	59.85	59.85	6,200
24 abr 2024	61.04	61.41	60.79	60.88	60.88	5,300
23 abr 2024	61.00	61.65	61.00	61.15	61.15	245,000
22 abr 2024	60.27	60.85	60.09	60.40	60.40	4,900
19 abr 2024	59.42	60.04	59.32	59.85	59.85	5,300
18 abr 2024	60.51	60.51	59.60	59.62	59.62	8,100
17 abr 2024	60.92	60.92	60.56	60.56	60.56	5,500
16 abr 2024	61.09	61.09	60.74	60.74	60.74	3,700
15 abr 2024	61.60	61.60	60.65	60.73	60.73	12,400
12 abr 2024	62.40	62.40	61.08	61.33	61.33	2,000
11 abr 2024	62.45	62.79	62.45	62.67	62.67	2,100
10 abr 2024	62.51	62.65	62.42	62.65	62.65	3,200
09 abr 2024	63.52	63.61	63.32	63.61	63.61	2,500
08 abr 2024	62.91	63.11	62.70	62.97	62.97	4,500
05 abr 2024	62.27	63.17	61.89	62.83	62.83	12,100
04 abr 2024	63.81	63.81	62.57	62.57	62.57	2,400
03 abr 2024	62.90	63.44	62.90	63.28	63.28	14,700
02 abr 2024	63.67	63.67	63.06	63.17	63.17	2,800
01 abr 2024	64.43	64.47	63.90	64.42	64.42	3,300
28 mar 2024	65.12	65.20	64.72	64.72	64.72	4,000
27 mar 2024	64.86	65.15	64.46	65.14	65.14	8,500
26 mar 2024	64.91	64.91	64.49	64.51	64.51	8,600
25 mar 2024	64.76	64.87	64.57	64.68	64.68	4,100
22 mar 2024	65.25	65.25	64.76	64.88	64.88	5,100
21 mar 2024	65.30	65.46	65.18	65.18	65.18	15,800
20 mar 2024	64.34	64.94	63.95	64.94	64.94	3,700
19 mar 2024	63.81	64.71	63.81	64.59	64.59	5,400
18 mar 2024	64.26	64.50	63.80	64.02	64.02	5,000
18 mar 2024	0.024 Dividendo
15 mar 2024	64.00	64.37	64.00	64.07	64.05	2,500
14 mar 2024	64.87	64.87	63.69	64.04	64.02	7,500
13 mar 2024	65.53	65.94	65.19	65.41	65.39	8,000
12 mar 2024	65.48	65.72	65.25	65.46	65.44	13,100
11 mar 2024	67.10	67.10	65.99	66.10	66.08	7,000
08 mar 2024	67.25	67.76	66.80	66.88	66.85	7,500
07 mar 2024	66.72	66.94	66.50	66.68	66.66	70,400
06 mar 2024	66.64	66.75	66.11	66.23	66.21	199,600
05 mar 2024	66.44	66.44	65.99	66.32	66.30	5,300
04 mar 2024	67.55	67.55	66.41	66.74	66.71	5,100
01 mar 2024	65.72	67.68	65.72	67.29	67.26	18,300
29 feb 2024	67.03	67.03	65.56	65.56	65.54	3,600
28 feb 2024	66.66	66.95	66.33	66.39	66.37	4,700
27 feb 2024	66.00	66.78	65.75	66.67	66.65	7,600
26 feb 2024	64.43	65.92	64.43	65.89	65.87	37,600
23 feb 2024	63.91	64.69	63.91	64.60	64.58	5,300
22 feb 2024	63.88	64.11	63.32	63.99	63.97	3,200
21 feb 2024	63.73	64.11	63.20	63.59	63.57	3,800
20 feb 2024	64.22	64.59	63.77	64.04	64.02	5,400
16 feb 2024	64.77	65.09	64.64	64.64	64.62	2,900
15 feb 2024	63.86	65.09	63.86	64.97	64.95	6,000
14 feb 2024	62.88	63.52	62.88	63.52	63.50	3,500
13 feb 2024	63.13	63.17	61.86	62.39	62.37	27,100
12 feb 2024	64.18	64.71	64.18	64.71	64.69	4,100
09 feb 2024	63.82	64.31	63.76	64.15	64.13	5,300
08 feb 2024	63.55	64.04	63.43	63.88	63.86	9,800
07 feb 2024	64.72	64.72	63.55	63.55	63.53	9,500
06 feb 2024	63.66	64.71	63.66	64.70	64.68	8,800
05 feb 2024	63.60	63.91	63.28	63.74	63.72	8,100
02 feb 2024	64.97	64.97	63.57	64.13	64.11	9,600
01 feb 2024	64.14	64.96	63.95	64.85	64.83	11,500
31 ene 2024	65.32	65.45	64.17	64.31	64.29	12,300
30 ene 2024	65.58	65.64	65.17	65.32	65.30	5,800
29 ene 2024	64.75	65.93	64.75	65.88	65.86	4,300
26 ene 2024	65.11	65.43	64.80	64.80	64.78	3,600
25 ene 2024	65.26	65.43	64.88	65.06	65.04	12,600
24 ene 2024	65.49	65.56	64.81	64.85	64.83	6,000
23 ene 2024	65.81	65.81	65.07	65.71	65.69	22,500
22 ene 2024	64.55	65.57	64.55	65.57	65.55	10,700
19 ene 2024	64.72	64.72	64.02	64.49	64.47	4,200
18 ene 2024	64.54	64.54	63.78	64.28	64.26	12,900
17 ene 2024	64.22	64.48	64.02	64.41	64.39	7,100
16 ene 2024	64.44	64.97	64.44	64.89	64.87	8,700
12 ene 2024	65.75	65.92	64.83	65.00	64.98	38,600
11 ene 2024	65.31	65.49	64.95	65.33	65.31	9,400
10 ene 2024	66.58	66.77	65.22	65.58	65.56	12,200
09 ene 2024	66.26	66.66	66.26	66.42	66.40	36,500
08 ene 2024	64.21	66.64	64.21	66.64	66.62	7,600
05 ene 2024	64.54	65.22	64.54	65.11	65.09	7,000
04 ene 2024	65.66	65.76	65.43	65.61	65.59	5,100
03 ene 2024	66.33	66.33	65.66	65.76	65.74	9,600
02 ene 2024	65.60	67.05	65.60	66.60	66.58	16,300
29 dic 2023	66.76	66.76	65.77	65.84	65.82	29,300
28 dic 2023	66.41	67.10	66.41	66.61	66.59	11,500
27 dic 2023	66.42	66.71	66.19	66.71	66.69	7,800
26 dic 2023	65.98	66.46	65.94	66.27	66.25	8,100
22 dic 2023	65.31	66.28	65.31	65.68	65.66	7,200
21 dic 2023	64.72	64.78	64.44	64.72	64.70	7,800
20 dic 2023	65.72	65.72	63.53	63.54	63.52	8,100
19 dic 2023	64.38	65.54	64.38	65.54	65.52	7,200
18 dic 2023	64.54	64.54	63.93	64.22	64.20	7,300
15 dic 2023	65.13	65.13	64.41	64.66	64.64	4,000
14 dic 2023	65.09	65.75	64.94	65.04	65.02	9,400
13 dic 2023	62.36	64.47	62.33	64.47	64.45	8,500
12 dic 2023	60.67	61.46	60.59	61.30	61.28	7,800
11 dic 2023	60.16	60.59	60.16	60.59	60.57	29,000
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...

S&P 5005,053.97+35.58(+0.71%)

Dow Jones38,159.71+256.42(+0.68%)

Nasdaq15,793.02+187.54(+1.20%)

Russell 20002,008.60+28.37(+1.43%)

Petróleo79.09+0.09(+0.11%)

Oro2,311.70+0.70(+0.03%)

Invesco Biotechnology & Genome ETF (PBE)

S&P 500
5,053.97
+35.58(+0.71%)

Dow Jones
38,159.71
+256.42(+0.68%)

Nasdaq
15,793.02
+187.54(+1.20%)

Russell 2000
2,008.60
+28.37(+1.43%)

Petróleo
79.09
+0.09(+0.11%)

Oro
2,311.70
+0.70(+0.03%)