U.S. markets closed

Invesco DWA Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.22-0.02 (-0.08%)
Al cierre: 03:59PM EST
Periodo de tiempo:
02 dic 2021 - 02 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202218.1018.3118.1018.2218.2214,100
01 dic 202218.2718.3818.1818.2418.2495,900
30 nov 202218.1418.3218.0218.2818.2863,800
29 nov 202217.7617.8217.7217.7917.7943,300
28 nov 202217.5417.6917.5417.5617.5611,700
25 nov 202217.6117.6217.5817.5817.5814,700
23 nov 202217.3517.5017.3517.4717.4722,400
22 nov 202217.2017.3317.2017.2917.2921,100
21 nov 202217.2117.2317.1017.2017.2030,500
18 nov 202217.2217.2717.1817.2017.2068,700
17 nov 202217.0917.2617.0917.2617.2633,400
16 nov 202217.3217.3217.2117.2317.2331,700
15 nov 202217.6117.6617.4717.5517.55139,600
14 nov 202217.3717.4517.2717.3417.348,500
11 nov 202217.3817.4717.2917.4217.4218,300
10 nov 202216.9917.1916.9317.1917.1980,300
09 nov 202216.7416.8416.6216.6316.63105,400
08 nov 202216.7916.9316.7016.8116.8147,300
07 nov 202216.8016.8516.7616.7716.7744,100
04 nov 202216.7016.8016.6416.8016.8026,500
03 nov 202215.9516.1615.9516.1416.1416,600
02 nov 202216.1216.2715.9415.9515.9588,000
01 nov 202216.0516.1315.9816.0716.0775,600
31 oct 202215.7415.8715.7315.8415.8432,300
28 oct 202215.9215.9915.8615.9615.9678,800
27 oct 202216.0016.1516.0016.0316.0349,400
26 oct 202215.9016.1415.9016.0316.03145,900
25 oct 202215.8516.0115.8515.9915.9959,000
24 oct 202216.0016.0115.8215.9315.9327,600
21 oct 202216.0816.3716.0816.3616.3645,700
20 oct 202216.0916.2916.0716.1016.1022,500
19 oct 202216.0216.0815.9315.9715.9730,100
18 oct 202216.3316.3316.0416.1716.1767,000
17 oct 202216.1816.3716.1816.3116.31109,700
14 oct 202216.3016.3015.9115.9215.9275,800
13 oct 202215.9416.3815.8516.3216.3259,300
12 oct 202216.2816.3216.2116.2616.2632,700
11 oct 202216.3616.4116.1616.2316.23311,700
10 oct 202216.6016.6016.3716.4216.4264,800
07 oct 202216.7716.7816.6116.6416.6465,200
06 oct 202216.9317.0716.9116.9316.9350,000
05 oct 202216.9517.1116.9017.0617.0650,800
04 oct 202217.0117.1417.0117.0617.06117,300
03 oct 202216.5316.7216.5316.7016.7089,800
30 sept 202216.4016.5416.3716.3916.3924,100
29 sept 202216.4816.5716.4016.5316.5348,700
28 sept 202216.6516.8616.5816.8516.8589,600
27 sept 202216.9817.1016.8416.8916.8946,000
26 sept 202217.0017.0416.8316.8716.87127,300
23 sept 202217.4117.4117.1717.2317.2340,300
22 sept 202217.8717.8717.7317.7617.7620,500
21 sept 202217.9218.0517.7617.7617.7653,900
20 sept 202217.9017.9617.8517.9417.9433,700
19 sept 202217.8818.0217.7918.0018.0064,000
19 sept 20220.34 Dividendo
16 sept 202218.3418.4518.3218.4218.08322,200
15 sept 202218.5818.6818.5118.5218.1812,700
14 sept 202218.6818.7718.6318.7018.3581,000
13 sept 202218.7418.7418.3918.4218.0850,500
12 sept 202219.0419.1418.9719.0518.7054,800
09 sept 202218.8618.9818.8618.9518.6048,000
08 sept 202218.5818.6518.4918.6318.2958,700
07 sept 202218.4318.6118.4018.6018.2629,000
06 sept 202218.6518.7718.5218.5418.20105,700
02 sept 202218.7818.8118.5418.5518.2123,300
01 sept 202218.6618.7518.5218.7318.38186,900
31 ago 202218.9118.9318.8018.8118.4647,900
30 ago 202219.0019.0018.7018.7618.4144,700
29 ago 202218.9919.1118.9518.9918.6434,700
26 ago 202219.3719.4219.0519.0518.7014,000
25 ago 202219.2719.4119.2419.4119.0520,200
24 ago 202219.0219.1319.0119.0818.7341,400
23 ago 202219.0119.1819.0119.0918.7467,200
22 ago 202219.0119.0418.9718.9818.6318,200
19 ago 202219.1619.1719.0919.1318.7887,800
18 ago 202219.2819.3419.2219.2718.9119,800
17 ago 202219.2519.3819.2119.3018.9441,200
16 ago 202219.3719.4519.3419.4019.0457,800
15 ago 202219.2819.4319.2819.3619.0023,400
12 ago 202219.2919.4419.2719.4419.0820,400
11 ago 202219.1619.3019.0519.1118.76396,600
10 ago 202218.9219.1018.9219.0818.7328,900
09 ago 202218.7018.7818.6618.7318.3869,800
08 ago 202218.6218.6518.5018.5418.2034,100
05 ago 202218.4718.6018.4718.6018.2638,900
04 ago 202218.4318.4618.3718.4118.0738,500
03 ago 202218.3318.4118.2418.3918.0533,400
02 ago 202218.3718.5618.3518.3718.0332,300
01 ago 202218.5418.6818.3818.6018.2643,100
29 jul 202218.7018.7918.5818.7918.4435,200
28 jul 202218.8218.8418.6618.8218.4727,700
27 jul 202218.6618.8518.5718.8218.4727,600
26 jul 202218.4418.5218.3018.3618.0240,700
25 jul 202218.5018.5618.4318.5518.2130,300
22 jul 202218.4318.5218.3218.3918.0570,100
21 jul 202218.3818.4318.2518.4318.09203,500
20 jul 202218.2918.3718.2318.3217.9826,700
19 jul 202218.4518.5118.4218.4618.1254,800
18 jul 202218.3218.5218.0918.1117.7825,000
15 jul 202218.0118.0917.9218.0617.73120,600
*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...