U.S. markets close in 6 hours 18 minutes

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.07+0.13 (+0.62%)
A partir del 09:42AM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202420.9521.0720.9521.0721.0718,697
23 jul 202420.8521.0320.8220.9420.94192,900
22 jul 202420.8320.9920.6420.9820.98137,600
22 jul 20240.086 Dividendo
19 jul 202420.9921.0420.8420.9420.85112,100
18 jul 202421.1021.4120.9721.0120.92180,900
17 jul 202420.8621.3120.8621.2221.13253,500
16 jul 202420.5320.9520.5320.9520.86186,800
15 jul 202420.4120.5720.4020.4620.38176,000
12 jul 202420.3020.4820.2920.3720.29175,600
11 jul 202419.9020.2619.9020.2420.16263,300
10 jul 202419.5519.7719.5519.7719.69165,700
09 jul 202419.4219.5819.3619.5219.44199,500
08 jul 202419.4319.5619.3919.4519.37157,100
05 jul 202419.4819.5119.3419.4019.32214,300
03 jul 202419.5819.6519.4719.4819.40309,100
02 jul 202419.4919.5619.4719.5519.47179,600
01 jul 202419.6819.8219.4819.5019.42231,200
28 jun 202419.5619.7119.5219.6419.56190,800
27 jun 202419.4319.4519.3319.4519.37183,600
26 jun 202419.5619.6019.4719.5719.49241,300
25 jun 202419.8419.8419.6019.6219.54289,500
24 jun 202419.6519.9119.6219.8519.77192,800
24 jun 20240.071 Dividendo
21 jun 202419.6919.7319.6019.6819.53108,700
20 jun 202419.6519.7619.5819.6819.53212,400
18 jun 202419.5419.7019.5419.6419.49171,400
17 jun 202419.4819.5919.3819.5719.42236,900
14 jun 202419.5919.5919.3619.5119.36188,400
13 jun 202419.7619.8019.5719.6619.51232,400
12 jun 202419.9420.0019.6719.7419.59604,100
11 jun 202419.6519.7019.5119.6719.52111,400
10 jun 202419.7719.8019.5919.7219.57177,900
07 jun 202419.8319.9519.7619.8419.69192,000
06 jun 202419.9820.0519.8819.9119.76234,500
05 jun 202420.1820.1819.9620.0119.86303,300
04 jun 202420.0520.1520.0020.0819.93134,000
03 jun 202420.2320.2720.0820.1620.00234,100
31 may 202419.8420.2119.8220.2020.04198,800
30 may 202419.5619.8119.5519.8019.65168,700
29 may 202419.5819.5819.4019.4419.29175,600
28 may 202419.9319.9719.6919.7419.59186,000
24 may 202419.9419.9719.8219.8819.73185,200
23 may 202420.2720.2719.7919.8419.69220,400
22 may 202420.3720.4020.2420.2820.12123,000
21 may 202420.4420.5020.3720.4220.26126,100
20 may 202420.5620.6220.4520.4620.30154,800
20 may 20240.076 Dividendo
17 may 202420.6420.7120.6020.6620.43116,400
16 may 202420.5720.7020.5520.6620.43167,600
15 may 202420.6820.7620.5620.6220.39133,500
14 may 202420.6120.7320.5120.5720.34197,700
13 may 202420.5320.7020.5220.5420.31201,000
10 may 202420.4920.5220.4120.4820.25234,500
09 may 202420.2020.4720.1720.4620.23254,200
08 may 202420.0620.2420.0320.2119.98120,300
07 may 202420.2420.3020.1520.1519.92214,600
06 may 202420.2020.2720.1520.1819.95234,000
03 may 202420.2120.2820.0220.1019.87158,800
02 may 202420.0320.1119.9320.0619.83123,800
01 may 202419.7820.1919.7519.9619.73294,900
30 abr 202420.0720.0719.9319.9319.70213,400
29 abr 202420.0620.1820.0620.1219.89239,900
26 abr 202420.0320.1319.9819.9919.76237,100
25 abr 202420.1120.1619.9020.0019.77344,600
24 abr 202420.0020.2119.8920.1919.96205,000
23 abr 202419.9720.1619.9420.1119.88219,400
22 abr 202419.9120.0719.7919.9719.74171,000
22 abr 20240.07 Dividendo
19 abr 202419.4919.9319.4919.9319.63233,500
18 abr 202419.3919.5619.3919.5419.25192,600
17 abr 202419.4119.4919.2619.3719.08246,000
16 abr 202419.4519.4519.2219.3019.01338,600
15 abr 202419.6819.7919.3919.5019.21254,400
12 abr 202419.7719.8019.5319.5819.29232,900
11 abr 202419.9219.9619.6919.8219.53179,500
10 abr 202420.1520.1519.7619.8619.57328,700
09 abr 202420.3920.4720.3420.4420.14234,600
08 abr 202420.1720.3620.1720.3020.00208,900
05 abr 202420.1620.1819.9620.1319.83288,000
04 abr 202420.3620.4420.1020.1519.85287,700
03 abr 202420.2720.3220.2020.2519.95226,200
02 abr 202420.3420.3720.2220.2819.98244,200
01 abr 202420.6820.6820.4120.4120.11415,600
28 mar 202420.4720.6820.4720.6520.34280,300
27 mar 202420.0920.4820.0920.4820.18245,400
26 mar 202420.1620.2119.9819.9919.69256,900
25 mar 202420.1020.2620.0920.1219.82234,200
22 mar 202420.3320.3820.0820.0819.78180,800
21 mar 202420.1820.3920.1820.2619.96281,200
20 mar 202419.9020.1919.8120.1419.84220,200
19 mar 202419.7819.9419.7619.8819.59254,600
18 mar 202419.8919.8919.7219.8019.51276,600
18 mar 20240.077 Dividendo
15 mar 202419.7719.9819.7719.9319.56220,300
14 mar 202420.1020.1019.6719.8119.44411,900
13 mar 202420.0720.2420.0720.1319.75137,000
12 mar 202420.1920.1919.9420.0419.67393,900
11 mar 202420.0120.1519.9520.1419.76243,300
08 mar 202420.0820.1720.0120.0519.68321,100
*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...