U.S. markets closed
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,315.00 +27.00 (+0.07%) F Nasdaq
17,754.25 +186.75 (+1.06%) E-mini Russell 2000 Index Futur
1,988.00 -5.20 (-0.26%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,341.40 -1.10 (-0.05%)
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 20.11 | 20.16 | 19.90 | 20.00 | 20.00 | 344,614 |
| 24 abr 2024 | 20.00 | 20.21 | 19.89 | 20.19 | 20.19 | 205,000 |
| 23 abr 2024 | 19.97 | 20.16 | 19.94 | 20.11 | 20.11 | 219,400 |
| 22 abr 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 19.97 | 171,000 |
| 22 abr 2024 | 0.07 Dividendo | |||||
| 19 abr 2024 | 19.49 | 19.93 | 19.49 | 19.93 | 19.86 | 233,500 |
| 18 abr 2024 | 19.39 | 19.56 | 19.39 | 19.54 | 19.47 | 192,600 |
| 17 abr 2024 | 19.41 | 19.49 | 19.26 | 19.37 | 19.30 | 246,000 |
| 16 abr 2024 | 19.45 | 19.45 | 19.22 | 19.30 | 19.23 | 338,600 |
| 15 abr 2024 | 19.68 | 19.79 | 19.39 | 19.50 | 19.43 | 254,400 |
| 12 abr 2024 | 19.77 | 19.80 | 19.53 | 19.58 | 19.51 | 232,900 |
| 11 abr 2024 | 19.92 | 19.96 | 19.69 | 19.82 | 19.75 | 179,500 |
| 10 abr 2024 | 20.15 | 20.15 | 19.76 | 19.86 | 19.79 | 328,700 |
| 09 abr 2024 | 20.39 | 20.47 | 20.34 | 20.44 | 20.37 | 234,600 |
| 08 abr 2024 | 20.17 | 20.36 | 20.17 | 20.30 | 20.23 | 208,900 |
| 05 abr 2024 | 20.16 | 20.18 | 19.96 | 20.13 | 20.06 | 288,000 |
| 04 abr 2024 | 20.36 | 20.44 | 20.10 | 20.15 | 20.08 | 287,700 |
| 03 abr 2024 | 20.27 | 20.32 | 20.20 | 20.25 | 20.18 | 226,200 |
| 02 abr 2024 | 20.34 | 20.37 | 20.22 | 20.28 | 20.21 | 244,200 |
| 01 abr 2024 | 20.68 | 20.68 | 20.41 | 20.41 | 20.34 | 415,600 |
| 28 mar 2024 | 20.47 | 20.68 | 20.47 | 20.65 | 20.58 | 280,300 |
| 27 mar 2024 | 20.09 | 20.48 | 20.09 | 20.48 | 20.41 | 245,400 |
| 26 mar 2024 | 20.16 | 20.21 | 19.98 | 19.99 | 19.92 | 256,900 |
| 25 mar 2024 | 20.10 | 20.26 | 20.09 | 20.12 | 20.05 | 234,200 |
| 22 mar 2024 | 20.33 | 20.38 | 20.08 | 20.08 | 20.01 | 180,800 |
| 21 mar 2024 | 20.18 | 20.39 | 20.18 | 20.26 | 20.19 | 281,200 |
| 20 mar 2024 | 19.90 | 20.19 | 19.81 | 20.14 | 20.07 | 220,200 |
| 19 mar 2024 | 19.78 | 19.94 | 19.76 | 19.88 | 19.81 | 254,600 |
| 18 mar 2024 | 19.89 | 19.89 | 19.72 | 19.80 | 19.73 | 276,600 |
| 18 mar 2024 | 0.077 Dividendo | |||||
| 15 mar 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 19.78 | 220,300 |
| 14 mar 2024 | 20.10 | 20.10 | 19.67 | 19.81 | 19.66 | 411,900 |
| 13 mar 2024 | 20.07 | 20.24 | 20.07 | 20.13 | 19.98 | 137,000 |
| 12 mar 2024 | 20.19 | 20.19 | 19.94 | 20.04 | 19.89 | 393,900 |
| 11 mar 2024 | 20.01 | 20.15 | 19.95 | 20.14 | 19.99 | 243,300 |
| 08 mar 2024 | 20.08 | 20.17 | 20.01 | 20.05 | 19.90 | 321,100 |
| 07 mar 2024 | 20.02 | 20.09 | 19.92 | 19.97 | 19.82 | 259,300 |
| 06 mar 2024 | 19.86 | 19.95 | 19.75 | 19.90 | 19.75 | 459,600 |
| 05 mar 2024 | 19.70 | 19.91 | 19.67 | 19.77 | 19.62 | 372,200 |
| 04 mar 2024 | 19.70 | 19.84 | 19.69 | 19.70 | 19.55 | 325,400 |
| 01 mar 2024 | 19.73 | 19.74 | 19.48 | 19.72 | 19.57 | 231,100 |
| 29 feb 2024 | 19.73 | 19.88 | 19.66 | 19.72 | 19.57 | 328,500 |
| 28 feb 2024 | 19.58 | 19.68 | 19.50 | 19.57 | 19.43 | 308,900 |
| 27 feb 2024 | 19.56 | 19.63 | 19.51 | 19.63 | 19.49 | 296,900 |
| 26 feb 2024 | 19.67 | 19.71 | 19.43 | 19.47 | 19.33 | 397,200 |
| 23 feb 2024 | 19.74 | 19.84 | 19.64 | 19.74 | 19.59 | 359,900 |
| 22 feb 2024 | 19.76 | 19.76 | 19.55 | 19.72 | 19.57 | 595,900 |
| 21 feb 2024 | 19.67 | 19.72 | 19.57 | 19.70 | 19.55 | 829,600 |
| 20 feb 2024 | 19.57 | 19.78 | 19.50 | 19.66 | 19.52 | 376,600 |
| 20 feb 2024 | 0.081 Dividendo | |||||
| 16 feb 2024 | 19.81 | 19.91 | 19.71 | 19.75 | 19.52 | 482,600 |
| 15 feb 2024 | 19.66 | 19.95 | 19.62 | 19.92 | 19.69 | 325,400 |
| 14 feb 2024 | 19.63 | 19.70 | 19.53 | 19.66 | 19.44 | 400,200 |
| 13 feb 2024 | 19.82 | 19.84 | 19.34 | 19.51 | 19.29 | 429,100 |
| 12 feb 2024 | 19.77 | 20.21 | 19.77 | 20.14 | 19.91 | 469,800 |
| 09 feb 2024 | 19.87 | 19.87 | 19.63 | 19.74 | 19.51 | 409,400 |
| 08 feb 2024 | 19.83 | 19.87 | 19.72 | 19.87 | 19.64 | 378,100 |
| 07 feb 2024 | 20.01 | 20.03 | 19.76 | 19.87 | 19.64 | 424,100 |
| 06 feb 2024 | 19.82 | 19.97 | 19.75 | 19.90 | 19.67 | 390,500 |
| 05 feb 2024 | 20.05 | 20.05 | 19.77 | 19.82 | 19.59 | 526,300 |
| 02 feb 2024 | 20.17 | 20.30 | 19.99 | 20.18 | 19.95 | 443,200 |
| 01 feb 2024 | 20.30 | 20.35 | 19.95 | 20.35 | 20.12 | 490,900 |
| 31 ene 2024 | 20.48 | 20.61 | 20.19 | 20.21 | 19.98 | 675,500 |
| 30 ene 2024 | 20.55 | 20.62 | 20.44 | 20.57 | 20.33 | 471,100 |
| 29 ene 2024 | 20.54 | 20.64 | 20.43 | 20.64 | 20.40 | 254,100 |
| 26 ene 2024 | 20.59 | 20.69 | 20.49 | 20.54 | 20.31 | 366,800 |
| 25 ene 2024 | 20.38 | 20.52 | 20.30 | 20.52 | 20.29 | 594,100 |
| 24 ene 2024 | 20.54 | 20.54 | 20.17 | 20.19 | 19.96 | 418,300 |
| 23 ene 2024 | 20.44 | 20.57 | 20.27 | 20.39 | 20.16 | 317,500 |
| 22 ene 2024 | 20.23 | 20.42 | 20.18 | 20.40 | 20.17 | 375,100 |
| 22 ene 2024 | 0.084 Dividendo | |||||
| 19 ene 2024 | 20.05 | 20.26 | 19.88 | 20.23 | 19.92 | 612,200 |
| 18 ene 2024 | 20.09 | 20.10 | 19.85 | 20.02 | 19.71 | 400,700 |
| 17 ene 2024 | 20.13 | 20.30 | 19.97 | 20.09 | 19.78 | 404,000 |
| 16 ene 2024 | 20.60 | 20.60 | 20.25 | 20.30 | 19.98 | 534,500 |
| 12 ene 2024 | 20.86 | 20.96 | 20.61 | 20.67 | 20.35 | 408,700 |
| 11 ene 2024 | 20.92 | 20.92 | 20.60 | 20.75 | 20.43 | 398,600 |
| 10 ene 2024 | 21.00 | 21.06 | 20.90 | 20.97 | 20.64 | 342,900 |
| 09 ene 2024 | 21.10 | 21.10 | 20.94 | 21.01 | 20.68 | 322,000 |
| 08 ene 2024 | 21.05 | 21.23 | 20.98 | 21.23 | 20.90 | 358,800 |
| 05 ene 2024 | 20.90 | 21.21 | 20.83 | 21.08 | 20.75 | 386,100 |
| 04 ene 2024 | 21.01 | 21.07 | 20.91 | 20.95 | 20.62 | 597,100 |
| 03 ene 2024 | 21.33 | 21.33 | 20.96 | 20.99 | 20.66 | 440,900 |
| 02 ene 2024 | 21.06 | 21.50 | 21.00 | 21.39 | 21.06 | 402,200 |
| 29 dic 2023 | 21.25 | 21.27 | 21.06 | 21.14 | 20.81 | 417,100 |
| 28 dic 2023 | 21.15 | 21.29 | 21.14 | 21.28 | 20.95 | 563,000 |
| 27 dic 2023 | 21.24 | 21.29 | 21.14 | 21.23 | 20.90 | 300,000 |
| 26 dic 2023 | 21.08 | 21.28 | 21.05 | 21.23 | 20.90 | 276,300 |
| 22 dic 2023 | 21.07 | 21.24 | 20.98 | 21.06 | 20.73 | 365,600 |
| 21 dic 2023 | 20.87 | 20.97 | 20.73 | 20.97 | 20.64 | 425,700 |
| 20 dic 2023 | 21.04 | 21.18 | 20.71 | 20.73 | 20.41 | 562,300 |
| 19 dic 2023 | 20.86 | 21.10 | 20.83 | 21.09 | 20.76 | 471,800 |
| 18 dic 2023 | 20.97 | 20.97 | 20.79 | 20.80 | 20.48 | 849,800 |
| 18 dic 2023 | 0.121 Dividendo | |||||
| 15 dic 2023 | 21.21 | 21.23 | 20.94 | 21.00 | 20.55 | 498,600 |
| 14 dic 2023 | 21.03 | 21.43 | 21.03 | 21.25 | 20.80 | 492,100 |
| 13 dic 2023 | 20.12 | 20.82 | 20.02 | 20.81 | 20.37 | 327,100 |
| 12 dic 2023 | 20.26 | 20.26 | 20.08 | 20.16 | 19.73 | 300,200 |
| 11 dic 2023 | 20.24 | 20.29 | 20.16 | 20.25 | 19.82 | 392,700 |
| 08 dic 2023 | 20.22 | 20.31 | 20.14 | 20.23 | 19.80 | 178,400 |
| *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.