Invesco International Dividend Achievers ETF (PID)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

17.77

-0.03

(-0.17%)

A partir del 10:02AM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	17.86	17.86	17.76	17.77	17.77	10,138
30 abr 2024	17.98	17.98	17.79	17.80	17.80	83,000
29 abr 2024	17.98	18.08	17.98	18.04	18.04	61,300
26 abr 2024	17.94	18.00	17.89	17.96	17.96	180,100
25 abr 2024	17.86	18.00	17.73	17.95	17.95	217,600
24 abr 2024	17.91	17.97	17.87	17.94	17.94	106,900
23 abr 2024	17.85	18.02	17.81	18.00	18.00	135,600
22 abr 2024	17.69	17.82	17.61	17.78	17.78	153,800
19 abr 2024	17.49	17.68	17.49	17.65	17.65	80,200
18 abr 2024	17.48	17.52	17.40	17.49	17.49	121,300
17 abr 2024	17.29	17.50	17.29	17.41	17.41	283,400
16 abr 2024	17.40	17.42	17.28	17.33	17.33	121,400
15 abr 2024	17.82	17.86	17.50	17.52	17.52	744,800
12 abr 2024	18.40	18.40	17.69	17.74	17.74	251,700
11 abr 2024	18.05	18.13	17.89	18.02	18.02	101,300
10 abr 2024	18.18	18.18	17.97	18.05	18.05	130,000
09 abr 2024	18.35	18.41	18.28	18.39	18.39	106,600
08 abr 2024	18.28	18.35	18.25	18.31	18.31	138,200
05 abr 2024	18.24	18.29	18.11	18.26	18.26	121,500
04 abr 2024	18.68	18.68	18.21	18.26	18.26	101,800
03 abr 2024	18.30	18.36	18.24	18.29	18.29	171,900
02 abr 2024	18.36	18.36	18.24	18.29	18.29	63,700
01 abr 2024	18.50	18.51	18.38	18.43	18.43	109,600
28 mar 2024	18.50	18.55	18.48	18.54	18.54	87,500
27 mar 2024	18.41	18.44	18.32	18.43	18.43	73,200
26 mar 2024	18.34	18.36	18.27	18.30	18.30	85,500
25 mar 2024	18.31	18.35	18.27	18.29	18.29	89,900
22 mar 2024	18.38	18.43	18.27	18.30	18.30	190,000
21 mar 2024	18.42	18.48	18.37	18.39	18.39	597,300
20 mar 2024	18.16	18.41	18.11	18.40	18.40	184,900
19 mar 2024	18.13	18.22	18.13	18.17	18.17	91,800
18 mar 2024	18.30	18.30	18.16	18.18	18.18	71,600
18 mar 2024	0.175 Dividendo
15 mar 2024	18.48	18.50	18.38	18.43	18.26	152,500
14 mar 2024	18.67	18.67	18.38	18.48	18.30	100,100
13 mar 2024	18.65	18.73	18.65	18.69	18.51	116,900
12 mar 2024	18.66	18.71	18.59	18.65	18.47	95,000
11 mar 2024	18.67	18.70	18.56	18.69	18.51	106,200
08 mar 2024	18.73	18.81	18.67	18.72	18.54	88,200
07 mar 2024	18.50	18.70	17.85	18.69	18.51	128,600
06 mar 2024	18.41	18.48	18.33	18.43	18.26	115,200
05 mar 2024	18.22	18.39	18.21	18.27	18.10	99,000
04 mar 2024	18.28	18.28	18.17	18.23	18.06	143,500
01 mar 2024	18.17	18.32	18.12	18.28	18.11	134,300
29 feb 2024	18.04	18.21	18.04	18.17	18.00	125,900
28 feb 2024	18.16	18.16	18.01	18.04	17.87	254,500
27 feb 2024	18.21	18.21	18.13	18.17	18.00	102,100
26 feb 2024	18.32	18.32	18.10	18.12	17.95	260,500
23 feb 2024	18.24	18.33	18.23	18.30	18.13	135,500
22 feb 2024	18.25	18.29	18.20	18.23	18.06	84,700
21 feb 2024	17.77	18.19	17.77	18.17	18.00	150,700
20 feb 2024	18.26	18.27	18.16	18.19	18.02	207,200
16 feb 2024	18.16	18.28	18.12	18.23	18.06	147,200
15 feb 2024	17.85	18.12	17.85	18.11	17.94	213,000
14 feb 2024	17.59	17.83	17.59	17.83	17.66	123,500
13 feb 2024	17.82	17.82	17.48	17.58	17.41	187,000
12 feb 2024	17.81	18.05	17.81	18.00	17.83	144,400
09 feb 2024	17.86	17.90	17.76	17.89	17.72	136,100
08 feb 2024	18.03	18.03	17.78	17.87	17.70	116,800
07 feb 2024	18.09	18.11	18.01	18.04	17.87	110,100
06 feb 2024	17.94	18.10	17.93	18.07	17.90	203,600
05 feb 2024	18.03	18.07	17.86	17.91	17.74	103,500
02 feb 2024	18.28	18.28	18.06	18.16	17.99	276,100
01 feb 2024	18.30	18.43	18.24	18.43	18.26	99,500
31 ene 2024	18.42	18.51	18.21	18.21	18.04	129,800
30 ene 2024	18.41	18.45	18.28	18.43	18.26	115,500
29 ene 2024	18.26	18.43	18.16	18.41	18.24	236,500
26 ene 2024	18.28	18.33	18.25	18.28	18.11	68,000
25 ene 2024	18.11	18.27	18.11	18.27	18.10	307,900
24 ene 2024	18.36	18.40	18.09	18.10	17.93	122,100
23 ene 2024	18.14	18.17	18.05	18.14	17.97	144,600
22 ene 2024	18.26	18.27	18.10	18.15	17.98	886,500
19 ene 2024	18.04	18.20	17.98	18.20	18.03	242,300
18 ene 2024	18.00	18.11	17.96	18.07	17.90	313,800
17 ene 2024	18.09	18.09	17.89	18.00	17.83	167,400
16 ene 2024	18.31	18.32	18.19	18.23	18.06	172,300
12 ene 2024	18.50	18.60	18.36	18.38	18.21	125,300
11 ene 2024	18.54	18.55	18.23	18.36	18.19	116,800
10 ene 2024	18.40	18.53	18.40	18.48	18.30	155,700
09 ene 2024	18.62	18.62	18.40	18.44	18.26	156,100
08 ene 2024	18.46	18.63	18.41	18.63	18.45	145,900
05 ene 2024	18.38	18.58	18.32	18.43	18.26	111,300
04 ene 2024	18.33	18.44	18.33	18.36	18.19	135,400
03 ene 2024	18.29	18.41	18.24	18.32	18.15	104,000
02 ene 2024	18.34	18.52	18.33	18.41	18.24	331,700
29 dic 2023	18.33	18.50	18.33	18.46	18.28	324,000
28 dic 2023	18.55	18.59	18.03	18.48	18.30	183,700
27 dic 2023	18.54	18.59	18.51	18.53	18.35	178,200
26 dic 2023	18.46	18.55	18.40	18.53	18.35	95,800
22 dic 2023	18.44	18.50	18.37	18.41	18.24	125,700
21 dic 2023	18.12	18.32	18.12	18.32	18.15	136,700
20 dic 2023	18.26	18.32	18.01	18.02	17.85	522,600
19 dic 2023	18.06	18.29	18.06	18.28	18.11	157,200
18 dic 2023	18.17	18.17	18.04	18.08	17.91	151,600
18 dic 2023	0.098 Dividendo
15 dic 2023	18.29	18.32	18.13	18.15	17.88	488,300
14 dic 2023	18.19	18.48	18.19	18.40	18.13	142,200
13 dic 2023	17.72	18.17	17.68	18.16	17.89	130,500
12 dic 2023	17.88	17.88	17.66	17.73	17.47	147,400
11 dic 2023	17.74	17.81	17.72	17.81	17.55	119,900
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...

S&P 5005,019.99-15.70(-0.31%)

Dow Jones37,844.22+28.30(+0.07%)

Nasdaq15,625.57-32.25(-0.21%)

Russell 20001,975.52+1.61(+0.08%)

Petróleo80.91-1.02(-1.24%)

Oro2,312.10+9.20(+0.40%)

Invesco International Dividend Achievers ETF (PID)

S&P 500
5,019.99
-15.70(-0.31%)

Dow Jones
37,844.22
+28.30(+0.07%)

Nasdaq
15,625.57
-32.25(-0.21%)

Russell 2000
1,975.52
+1.61(+0.08%)

Petróleo
80.91
-1.02(-1.24%)

Oro
2,312.10
+9.20(+0.40%)