U.S. markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
68.41+0.01 (+0.01%)
Al cierre: 04:00PM EDT
68.98 +0.57 (+0.83%)
Fuera de horario: 04:16PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202468.4068.4868.1768.4168.4143,600
16 may 202468.9768.9768.3668.4068.4078,400
15 may 202468.6468.9568.6468.9368.9386,800
14 may 202467.9368.2767.8568.2068.20135,100
13 may 202468.3768.3767.7267.7267.72103,200
10 may 202468.1368.2467.9268.1968.1967,800
09 may 202467.4467.8967.2967.8867.88103,300
08 may 202467.1767.3467.0567.2767.27129,600
07 may 202466.9767.3166.8867.1667.16243,000
06 may 202466.6566.8466.4566.8466.84101,600
03 may 202466.1566.5065.9166.1566.15110,100
02 may 202465.1465.5164.6265.4365.43118,300
01 may 202464.2165.3564.2164.6264.6254,900
30 abr 202464.9065.1164.1964.2164.2157,400
29 abr 202464.8865.0164.6664.8864.8838,300
26 abr 202464.6564.9364.4164.6564.6534,900
25 abr 202464.2664.8563.6564.6264.6248,300
24 abr 202464.7565.1064.3064.6964.6940,900
23 abr 202464.2265.0964.2264.9464.9464,800
22 abr 202463.5964.0663.2063.7063.7030,300
19 abr 202463.2163.5363.0663.2863.2896,200
18 abr 202463.1263.6263.0663.1363.1330,500
17 abr 202463.7963.7962.8263.0463.0442,400
16 abr 202463.3763.7563.0963.4863.48247,900
15 abr 202464.4464.7263.3763.5763.5788,000
12 abr 202464.3764.4863.7563.9663.9681,800
11 abr 202464.7964.9364.2864.7064.7061,600
10 abr 202464.6564.9764.5064.7264.7259,700
09 abr 202465.7965.9365.2465.8865.8839,700
08 abr 202465.8065.8465.5165.6365.6362,200
05 abr 202465.0765.7165.0265.5565.5538,900
04 abr 202466.0366.2165.0065.1365.1359,100
03 abr 202465.1565.7665.1565.5365.5333,900
02 abr 202465.5265.5865.0965.3265.3276,000
01 abr 202466.7466.7465.8665.9265.9254,100
28 mar 202466.4066.7066.3966.5766.5740,200
27 mar 202465.8466.4065.8466.4066.4051,200
26 mar 202465.6065.7065.4965.5465.5441,200
25 mar 202466.1566.2565.4865.5265.5272,700
22 mar 202466.4566.6466.0666.2266.2271,900
21 mar 202465.5366.5265.5366.4366.4352,000
20 mar 202465.0965.6364.9465.5465.5474,700
19 mar 202464.2265.0764.2265.0665.06125,700
18 mar 202464.3964.7164.1464.1464.14116,300
18 mar 20240.063 Dividendo
15 mar 202464.1764.5564.1764.3764.3140,600
14 mar 202464.7064.8163.8964.2764.2145,800
13 mar 202464.5364.8664.5164.6864.6248,700
12 mar 202464.2464.6164.1664.5164.4566,600
11 mar 202464.4264.4263.7764.2464.1857,500
08 mar 202464.8865.1264.3664.4264.3652,300
07 mar 202464.4664.8064.4364.7164.6577,500
06 mar 202464.0264.5464.0264.1864.12141,300
05 mar 202464.2564.5563.6163.7363.6748,300
04 mar 202464.4365.0364.4164.8264.7676,900
01 mar 202463.9264.4663.6764.4364.3760,500
29 feb 202464.1964.2563.7063.9163.8537,800
28 feb 202463.6164.1863.6163.9863.9248,000
27 feb 202463.6063.7863.4963.7263.6650,500
26 feb 202463.5063.6963.3963.5263.4655,200
23 feb 202463.3363.6263.3063.4763.4160,200
22 feb 202463.0463.3262.8763.2363.1746,800
21 feb 202462.5862.7662.3362.7562.6946,400
20 feb 202462.5562.7162.2562.7062.6499,000
16 feb 202462.8163.2862.7562.7862.7249,800
15 feb 202462.6963.1662.5563.1563.0975,400
14 feb 202461.8262.3161.6262.3162.2581,100
13 feb 202461.6761.9561.0561.4661.4048,700
12 feb 202462.2162.5762.0362.5062.4471,000
09 feb 202461.8862.3061.8662.2062.1461,800
08 feb 202461.2461.8961.2461.8661.8068,300
07 feb 202460.6161.4060.6161.0961.0362,200
06 feb 202459.5460.3559.4860.3360.2781,600
05 feb 202459.9059.9059.3059.5259.46137,600
02 feb 202460.1260.5859.5760.2660.2045,700
01 feb 202459.4760.3459.3560.3260.2688,700
31 ene 202460.2960.2959.2559.2659.2043,600
30 ene 202459.9160.4559.9160.4260.3664,000
29 ene 202459.4260.1259.3760.0960.0351,100
26 ene 202459.5859.9359.3559.4159.3553,000
25 ene 202459.2659.4659.0559.3459.2847,200
24 ene 202460.1460.1658.8058.8158.7547,500
23 ene 202460.2860.4859.7559.8759.8161,700
22 ene 202459.6360.2859.6360.1960.13215,100
19 ene 202459.0559.5758.7659.5359.4749,500
18 ene 202458.6259.1558.5959.0558.99110,700
17 ene 202458.5258.7958.3258.4958.4360,000
16 ene 202458.7559.1358.6358.8758.81430,700
12 ene 202459.3159.4558.8959.0959.0343,600
11 ene 202459.1659.1858.4159.0158.9556,900
10 ene 202458.9259.2258.6859.1459.0883,100
09 ene 202458.9259.2158.7058.9258.8681,900
08 ene 202458.5459.2358.5459.2359.1748,900
05 ene 202458.6559.1058.5358.6758.6160,300
04 ene 202458.9059.2058.7658.8058.7474,900
03 ene 202460.0060.0058.9158.9358.8779,200
02 ene 202460.5360.7960.0660.3860.3299,400
29 dic 202361.1561.2660.7560.8660.8038,800
28 dic 202361.1761.3261.0861.2461.1860,700
27 dic 202360.9761.3260.9761.2861.2247,900
*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...