U.S. markets open in 1 hour 35 minutes
F S&P 500
5,612.50 +10.25 (+0.18%) F Dow Jones
41,203.00 +57.00 (+0.14%) F Nasdaq
19,453.50 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,150.40 +17.90 (+0.84%) Petróleo
69.74 +0.77 (+1.12%) Oro
2,591.90 +11.30 (+0.44%)
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 21.24 | 21.31 | 21.10 | 21.26 | 21.26 | 149,800 |
| 11 sept 2024 | 21.27 | 21.27 | 20.86 | 21.18 | 21.18 | 130,000 |
| 10 sept 2024 | 21.38 | 21.38 | 21.19 | 21.36 | 21.36 | 107,400 |
| 09 sept 2024 | 21.28 | 21.43 | 21.24 | 21.36 | 21.36 | 159,000 |
| 06 sept 2024 | 21.54 | 21.63 | 21.20 | 21.24 | 21.24 | 158,900 |
| 05 sept 2024 | 21.65 | 21.66 | 21.41 | 21.52 | 21.52 | 201,300 |
| 04 sept 2024 | 21.69 | 21.80 | 21.52 | 21.61 | 21.61 | 152,400 |
| 03 sept 2024 | 21.74 | 21.84 | 21.64 | 21.69 | 21.69 | 186,200 |
| 30 ago 2024 | 21.71 | 21.84 | 21.59 | 21.80 | 21.80 | 116,200 |
| 29 ago 2024 | 21.69 | 21.77 | 21.48 | 21.65 | 21.65 | 147,700 |
| 28 ago 2024 | 21.52 | 21.70 | 21.48 | 21.59 | 21.59 | 142,700 |
| 27 ago 2024 | 21.64 | 21.64 | 21.49 | 21.53 | 21.53 | 154,600 |
| 26 ago 2024 | 21.66 | 21.82 | 21.65 | 21.68 | 21.68 | 185,500 |
| 23 ago 2024 | 21.30 | 21.69 | 21.26 | 21.60 | 21.60 | 288,300 |
| 22 ago 2024 | 21.29 | 21.30 | 21.15 | 21.22 | 21.22 | 117,500 |
| 21 ago 2024 | 21.25 | 21.25 | 21.14 | 21.21 | 21.21 | 130,000 |
| 20 ago 2024 | 21.26 | 21.27 | 21.17 | 21.19 | 21.19 | 208,700 |
| 19 ago 2024 | 21.18 | 21.31 | 21.18 | 21.28 | 21.28 | 180,800 |
| 19 ago 2024 | 0.076 Dividendo | |||||
| 16 ago 2024 | 21.09 | 21.28 | 21.03 | 21.24 | 21.16 | 185,800 |
| 15 ago 2024 | 21.08 | 21.20 | 21.04 | 21.12 | 21.04 | 193,800 |
| 14 ago 2024 | 20.93 | 20.93 | 20.85 | 20.87 | 20.80 | 153,000 |
| 13 ago 2024 | 20.73 | 20.89 | 20.64 | 20.88 | 20.81 | 173,000 |
| 12 ago 2024 | 20.87 | 20.90 | 20.59 | 20.63 | 20.56 | 173,300 |
| 09 ago 2024 | 20.77 | 20.81 | 20.59 | 20.76 | 20.69 | 163,700 |
| 08 ago 2024 | 20.62 | 20.78 | 20.58 | 20.78 | 20.71 | 189,500 |
| 07 ago 2024 | 20.83 | 20.93 | 20.52 | 20.54 | 20.47 | 229,300 |
| 06 ago 2024 | 20.51 | 20.83 | 20.45 | 20.64 | 20.57 | 265,800 |
| 05 ago 2024 | 20.62 | 20.71 | 20.35 | 20.50 | 20.43 | 377,700 |
| 02 ago 2024 | 21.17 | 21.24 | 20.78 | 21.04 | 20.96 | 331,900 |
| 01 ago 2024 | 21.60 | 21.69 | 21.24 | 21.35 | 21.27 | 342,700 |
| 31 jul 2024 | 21.58 | 21.78 | 21.47 | 21.55 | 21.47 | 271,100 |
| 30 jul 2024 | 21.46 | 21.65 | 21.43 | 21.61 | 21.53 | 178,100 |
| 29 jul 2024 | 21.55 | 21.55 | 21.32 | 21.40 | 21.32 | 154,000 |
| 26 jul 2024 | 21.35 | 21.54 | 21.32 | 21.54 | 21.46 | 295,700 |
| 25 jul 2024 | 20.97 | 21.39 | 20.94 | 21.23 | 21.15 | 201,500 |
| 24 jul 2024 | 20.95 | 21.15 | 20.89 | 20.97 | 20.89 | 166,400 |
| 23 jul 2024 | 20.85 | 21.03 | 20.82 | 20.94 | 20.87 | 192,900 |
| 22 jul 2024 | 20.83 | 20.99 | 20.64 | 20.98 | 20.90 | 137,600 |
| 22 jul 2024 | 0.086 Dividendo | |||||
| 19 jul 2024 | 20.99 | 21.04 | 20.84 | 20.94 | 20.78 | 112,100 |
| 18 jul 2024 | 21.10 | 21.41 | 20.97 | 21.01 | 20.85 | 180,900 |
| 17 jul 2024 | 20.86 | 21.31 | 20.86 | 21.22 | 21.06 | 253,500 |
| 16 jul 2024 | 20.53 | 20.95 | 20.53 | 20.95 | 20.79 | 186,800 |
| 15 jul 2024 | 20.41 | 20.57 | 20.40 | 20.46 | 20.30 | 176,000 |
| 12 jul 2024 | 20.30 | 20.48 | 20.29 | 20.37 | 20.21 | 175,600 |
| 11 jul 2024 | 19.90 | 20.26 | 19.90 | 20.24 | 20.08 | 263,300 |
| 10 jul 2024 | 19.55 | 19.77 | 19.55 | 19.77 | 19.62 | 165,700 |
| 09 jul 2024 | 19.42 | 19.58 | 19.36 | 19.52 | 19.37 | 199,500 |
| 08 jul 2024 | 19.43 | 19.56 | 19.39 | 19.45 | 19.30 | 157,100 |
| 05 jul 2024 | 19.48 | 19.51 | 19.34 | 19.40 | 19.25 | 214,300 |
| 03 jul 2024 | 19.58 | 19.65 | 19.47 | 19.48 | 19.33 | 309,100 |
| 02 jul 2024 | 19.49 | 19.56 | 19.47 | 19.55 | 19.40 | 179,600 |
| 01 jul 2024 | 19.68 | 19.82 | 19.48 | 19.50 | 19.35 | 231,200 |
| 28 jun 2024 | 19.56 | 19.71 | 19.52 | 19.64 | 19.49 | 190,800 |
| 27 jun 2024 | 19.43 | 19.45 | 19.33 | 19.45 | 19.30 | 183,600 |
| 26 jun 2024 | 19.56 | 19.60 | 19.47 | 19.57 | 19.42 | 241,300 |
| 25 jun 2024 | 19.84 | 19.84 | 19.60 | 19.62 | 19.47 | 289,500 |
| 24 jun 2024 | 19.65 | 19.91 | 19.62 | 19.85 | 19.70 | 192,800 |
| 24 jun 2024 | 0.071 Dividendo | |||||
| 21 jun 2024 | 19.69 | 19.73 | 19.60 | 19.68 | 19.46 | 108,700 |
| 20 jun 2024 | 19.65 | 19.76 | 19.58 | 19.68 | 19.46 | 212,400 |
| 18 jun 2024 | 19.54 | 19.70 | 19.54 | 19.64 | 19.42 | 171,400 |
| 17 jun 2024 | 19.48 | 19.59 | 19.38 | 19.57 | 19.35 | 236,900 |
| 14 jun 2024 | 19.59 | 19.59 | 19.36 | 19.51 | 19.29 | 188,400 |
| 13 jun 2024 | 19.76 | 19.80 | 19.57 | 19.66 | 19.44 | 232,400 |
| 12 jun 2024 | 19.94 | 20.00 | 19.67 | 19.74 | 19.52 | 604,100 |
| 11 jun 2024 | 19.65 | 19.70 | 19.51 | 19.67 | 19.45 | 111,400 |
| 10 jun 2024 | 19.77 | 19.80 | 19.59 | 19.72 | 19.50 | 177,900 |
| 07 jun 2024 | 19.83 | 19.95 | 19.76 | 19.84 | 19.62 | 192,000 |
| 06 jun 2024 | 19.98 | 20.05 | 19.88 | 19.91 | 19.69 | 234,500 |
| 05 jun 2024 | 20.18 | 20.18 | 19.96 | 20.01 | 19.78 | 303,300 |
| 04 jun 2024 | 20.05 | 20.15 | 20.00 | 20.08 | 19.85 | 134,000 |
| 03 jun 2024 | 20.23 | 20.27 | 20.08 | 20.16 | 19.93 | 234,100 |
| 31 may 2024 | 19.84 | 20.21 | 19.82 | 20.20 | 19.97 | 198,800 |
| 30 may 2024 | 19.56 | 19.81 | 19.55 | 19.80 | 19.58 | 168,700 |
| 29 may 2024 | 19.58 | 19.58 | 19.40 | 19.44 | 19.22 | 175,600 |
| 28 may 2024 | 19.93 | 19.97 | 19.69 | 19.74 | 19.52 | 186,000 |
| 24 may 2024 | 19.94 | 19.97 | 19.82 | 19.88 | 19.66 | 185,200 |
| 23 may 2024 | 20.27 | 20.27 | 19.79 | 19.84 | 19.62 | 220,400 |
| 22 may 2024 | 20.37 | 20.40 | 20.24 | 20.28 | 20.05 | 123,000 |
| 21 may 2024 | 20.44 | 20.50 | 20.37 | 20.42 | 20.19 | 126,100 |
| 20 may 2024 | 20.56 | 20.62 | 20.45 | 20.46 | 20.23 | 154,800 |
| 20 may 2024 | 0.076 Dividendo | |||||
| 17 may 2024 | 20.64 | 20.71 | 20.60 | 20.66 | 20.35 | 116,400 |
| 16 may 2024 | 20.57 | 20.70 | 20.55 | 20.66 | 20.35 | 167,600 |
| 15 may 2024 | 20.68 | 20.76 | 20.56 | 20.62 | 20.31 | 133,500 |
| 14 may 2024 | 20.61 | 20.73 | 20.51 | 20.57 | 20.26 | 197,700 |
| 13 may 2024 | 20.53 | 20.70 | 20.52 | 20.54 | 20.23 | 201,000 |
| 10 may 2024 | 20.49 | 20.52 | 20.41 | 20.48 | 20.18 | 234,500 |
| 09 may 2024 | 20.20 | 20.47 | 20.17 | 20.46 | 20.16 | 254,200 |
| 08 may 2024 | 20.06 | 20.24 | 20.03 | 20.21 | 19.91 | 120,300 |
| 07 may 2024 | 20.24 | 20.30 | 20.15 | 20.15 | 19.85 | 214,600 |
| 06 may 2024 | 20.20 | 20.27 | 20.15 | 20.18 | 19.88 | 234,000 |
| 03 may 2024 | 20.21 | 20.28 | 20.02 | 20.10 | 19.80 | 158,800 |
| 02 may 2024 | 20.03 | 20.11 | 19.93 | 20.06 | 19.76 | 123,800 |
| 01 may 2024 | 19.78 | 20.19 | 19.75 | 19.96 | 19.66 | 294,900 |
| 30 abr 2024 | 20.07 | 20.07 | 19.93 | 19.93 | 19.63 | 213,400 |
| 29 abr 2024 | 20.06 | 20.18 | 20.06 | 20.12 | 19.82 | 239,900 |
| 26 abr 2024 | 20.03 | 20.13 | 19.98 | 19.99 | 19.69 | 237,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.