U.S. markets close in 4 hours 23 minutes

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.93-0.34 (-1.76%)
A partir del 11:36AM EDT. Mercado abierto.
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202219.1919.1918.8318.9318.93115,806
28 sept 202219.0919.3618.9919.2719.27269,400
27 sept 202219.3619.4018.8818.9718.971,677,300
26 sept 202219.4219.5019.1219.2119.21365,400
23 sept 202219.7519.7519.2519.4819.48797,200
22 sept 202220.0020.0019.8119.8619.86338,900
21 sept 202220.3320.4019.9719.9719.97257,100
20 sept 202220.3420.3420.0720.2220.22246,500
19 sept 202220.1220.4420.0820.4420.44270,700
19 sept 20220.067 Dividendo
16 sept 202220.2120.3120.1420.2920.22272,400
15 sept 202220.4120.4820.2620.3320.26228,700
14 sept 202220.4920.4920.2820.4020.33303,000
13 sept 202220.8820.8820.3520.4220.35271,000
12 sept 202221.0221.1820.9921.1121.04247,300
09 sept 202220.7920.9820.7420.9220.85241,200
08 sept 202220.5520.7120.4020.6620.59281,700
07 sept 202220.2520.6320.2220.6220.55227,600
06 sept 202220.5120.5520.2120.2620.19294,800
02 sept 202220.7620.8520.3820.4720.40321,300
01 sept 202220.4320.6220.3920.6020.53362,000
31 ago 202220.7320.7320.5220.5420.47276,400
30 ago 202220.9120.9120.6620.7120.641,153,800
29 ago 202220.8821.0220.7720.9120.84920,300
26 ago 202221.4821.4820.9620.9820.91519,900
25 ago 202221.2521.4221.2221.4221.35148,500
24 ago 202221.2621.2721.1321.2121.14880,100
23 ago 202221.3421.3621.2521.2721.20144,200
22 ago 202221.5921.5921.2921.3421.27476,900
22 ago 20220.066 Dividendo
19 ago 202221.8721.8721.7321.7921.65287,100
18 ago 202221.9521.9521.7821.8921.75148,400
17 ago 202221.8921.9521.7921.8821.74249,200
16 ago 202221.8222.0521.8222.0021.86193,700
15 ago 202221.6821.8721.6021.8721.73315,800
12 ago 202221.5721.7821.5421.7821.64313,900
11 ago 202221.3721.6021.3721.4621.32426,300
10 ago 202221.2721.3421.2421.3021.17355,600
09 ago 202221.0121.0720.9821.0620.93164,800
08 ago 202220.9021.1120.9020.9620.83166,900
05 ago 202220.8420.8720.7320.8720.74303,200
04 ago 202221.0221.0220.8320.8520.72305,600
03 ago 202221.0521.0820.8621.0320.90510,400
02 ago 202221.2521.2520.9720.9820.85212,600
01 ago 202221.1421.2521.0321.2121.08366,500
29 jul 202221.0721.2221.0121.1721.04414,000
28 jul 202220.7921.0420.6821.0120.88135,100
27 jul 202220.7020.8320.5520.7720.64289,600
26 jul 202220.5620.6920.5620.6520.52351,800
25 jul 202220.3620.6020.3620.5820.45166,500
22 jul 202220.4020.4520.2120.3420.21531,300
21 jul 202220.3220.3720.1420.3720.24272,400
20 jul 202220.6220.6220.3020.4220.29211,800
19 jul 202220.4020.6520.4020.6220.49332,600
18 jul 202220.5220.5320.2420.2620.13130,300
18 jul 20220.066 Dividendo
15 jul 202220.3920.5020.2220.4620.27228,100
14 jul 202220.0820.2219.9920.2120.02313,700
13 jul 202220.4020.4820.2020.3720.18277,200
12 jul 202220.4720.7020.4320.5220.32168,100
11 jul 202220.4220.5520.4020.5020.30317,300
08 jul 202220.6320.6720.4120.4620.27349,800
07 jul 202220.6720.7220.5820.6320.43373,500
06 jul 202220.5620.6620.3320.5320.33262,900
05 jul 202220.7520.7520.1620.5420.34865,300
01 jul 202220.5920.9020.4620.8920.692,580,600
30 jun 202220.4120.6820.3020.5520.35493,000
29 jun 202220.7920.7920.5220.5720.37328,900
28 jun 202221.0221.1420.7220.7520.55279,700
27 jun 202220.8620.9720.7520.8920.69781,100
24 jun 202220.4620.8520.4320.8220.62520,800
23 jun 202220.2220.3720.1320.3420.15360,600
22 jun 202219.9420.2919.9420.1819.99151,800
21 jun 202220.0120.2519.9820.1819.99263,500
21 jun 20220.067 Dividendo
17 jun 202220.0020.1419.7719.8819.62323,000
16 jun 202220.0520.0719.7919.8919.63823,300
15 jun 202220.4020.5820.1620.3620.10338,800
14 jun 202220.5320.5920.1220.2820.02351,800
13 jun 202220.8320.9220.3620.4620.20324,600
10 jun 202221.2221.3321.0721.1720.90367,400
09 jun 202221.7721.8221.4121.4221.14191,600
08 jun 202222.1022.1021.7621.8021.52201,300
07 jun 202222.0022.1921.9122.1721.88279,600
06 jun 202222.0822.1622.0222.0721.79273,300
03 jun 202222.0022.0721.9021.9321.65339,100
02 jun 202222.0722.1121.6922.0921.811,378,000
01 jun 202222.1922.2221.7522.0121.73902,600
31 may 202222.1722.2421.9422.1121.83272,200
27 may 202222.0522.2422.0522.2321.94210,000
26 may 202221.9722.1221.9722.0021.72261,400
25 may 202221.6321.9021.6321.8521.57171,700
24 may 202221.4221.7121.1721.6721.39262,200
23 may 202221.4221.6021.3121.4421.16259,300
23 may 20220.068 Dividendo
20 may 202221.3921.4020.9121.2520.91330,100
19 may 202221.3121.4321.0921.2420.90318,300
18 may 202221.8521.8521.4321.4921.15351,700
17 may 202221.7321.8921.5721.8921.54235,700
16 may 202221.3921.6021.2721.5021.16220,500
*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...