U.S. markets closed

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.50-0.67 (-3.35%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202420.0020.0019.5019.5019.509,000
05 sept 202419.9420.3719.9320.1720.1717,800
04 sept 202419.8820.1119.7420.1120.119,800
03 sept 202420.3620.4019.9019.9019.9034,600
30 ago 202420.6720.6820.4920.5520.5511,400
29 ago 202420.5320.6220.5120.5320.5325,700
28 ago 202420.5020.5720.3920.4520.4512,100
27 ago 202420.4620.6320.3720.5920.594,500
26 ago 202420.5320.5820.4020.4620.465,200
23 ago 202420.4920.6720.4820.6420.644,300
22 ago 202420.4720.5120.2320.3820.386,900
21 ago 202420.6220.6620.5220.6020.6012,700
20 ago 202420.6220.6920.5020.6220.6218,700
19 ago 202420.7721.0020.6021.0021.007,700
16 ago 202420.5720.6120.4420.5620.5629,900
15 ago 202420.3120.4520.2720.3520.357,100
14 ago 202420.4720.4720.2020.2820.288,000
13 ago 202420.1020.3620.0320.3220.325,800
12 ago 202419.9520.1019.9520.0420.047,600
09 ago 202419.8219.9519.7519.9519.958,600
08 ago 202419.5419.7019.4119.7019.7022,000
07 ago 202419.6619.6619.2419.3219.3236,200
06 ago 202418.7719.0418.7718.8018.809,500
05 ago 202418.1019.1318.1019.1319.1328,400
02 ago 202420.0020.0519.8320.0520.0519,700
01 ago 202420.8320.8320.3720.3720.379,300
31 jul 202420.6920.7920.6420.6420.6430,100
30 jul 202420.3920.3920.2620.3220.3230,100
29 jul 202420.3720.3720.1720.2020.205,400
26 jul 202420.6620.7320.6120.6220.6216,100
25 jul 202420.6820.7520.5020.6820.6833,500
24 jul 202421.0021.0420.6720.6720.6717,800
23 jul 202421.1321.1821.0221.1821.187,400
22 jul 202421.0621.1120.9621.0221.027,100
19 jul 202421.2121.2121.0521.1321.139,600
18 jul 202421.3521.3521.0021.0021.0041,400
17 jul 202421.5321.5921.3921.4821.4812,900
16 jul 202421.8521.8521.5221.8221.8218,100
15 jul 202421.6921.7821.6521.7421.7413,400
12 jul 202421.8021.9521.6121.6221.6212,000
11 jul 202422.0022.0021.7921.8721.8722,800
10 jul 202421.8121.8521.7321.8221.829,800
09 jul 202421.6421.7221.6321.7121.7113,900
08 jul 202421.8021.8021.6621.6621.668,500
05 jul 202421.8021.8021.6621.7921.795,500
03 jul 202421.5421.8121.4921.6221.626,400
02 jul 202421.2721.4521.2521.4521.456,300
01 jul 202421.2521.3321.1321.2421.2431,200
28 jun 202421.4221.5221.3321.3521.3545,200
27 jun 202421.2621.4721.0921.2021.2016,500
26 jun 202421.0421.2621.0421.2621.269,200
25 jun 202421.2021.2021.0821.1421.148,500
24 jun 202421.2721.3221.0121.2221.226,000
24 jun 20240.24 Dividendo
21 jun 202421.5521.7121.5521.6521.4126,800
20 jun 202421.5921.6721.5221.6421.4013,000
18 jun 202421.4621.6421.3121.5821.3413,900
17 jun 202421.3021.3821.2221.3821.148,000
14 jun 202421.3221.4221.2221.3521.1128,000
13 jun 202421.1921.2421.0621.2120.9721,100
12 jun 202421.2421.3021.1621.1620.933,200
11 jun 202420.8621.0120.8120.9620.7328,500
10 jun 202420.7620.9820.7620.9820.7523,000
07 jun 202421.0521.0520.8020.8920.665,200
06 jun 202421.0621.2221.0521.0920.8613,400
05 jun 202420.9521.2020.9521.1120.8812,200
04 jun 202421.0021.0420.8620.9720.749,300
03 jun 202421.2721.2721.0521.2320.9978,600
31 may 202421.4121.5421.3121.4421.2011,500
30 may 202421.6721.7321.5821.7221.4810,500
29 may 202421.7521.7821.6321.7221.4831,600
28 may 202421.8621.9021.7021.7021.4680,100
24 may 202421.7121.7621.6921.7521.5110,700
23 may 202421.7721.7721.4521.4921.25186,700
22 may 202421.8021.8221.6221.6221.386,200
21 may 202421.7921.9121.7921.8821.646,200
20 may 202421.8822.1521.8421.9421.707,400
17 may 202422.0022.1122.0022.0521.816,400
16 may 202421.8221.8821.7721.8721.6327,900
15 may 202421.8221.9121.6921.8121.576,400
14 may 202421.5221.5721.4621.5721.339,300
13 may 202421.4421.4521.3521.4521.218,000
10 may 202421.5321.6521.4821.5021.264,600
09 may 202421.4821.6221.4721.6221.38113,700
08 may 202421.5721.8021.5721.6921.4531,700
07 may 202421.5121.5121.4321.5021.2635,200
06 may 202421.6021.7021.5721.7021.467,600
03 may 202421.4221.5921.4221.5221.2815,500
02 may 202421.2221.5721.2021.5121.2725,100
01 may 202421.1021.3820.9821.2020.9687,900
30 abr 202421.2421.2420.9620.9620.736,600
29 abr 202421.1921.3021.1821.2921.054,200
26 abr 202421.0521.1020.9721.1020.8720,100
25 abr 202420.6820.8820.6120.7520.526,800
24 abr 202420.7720.8520.7520.8120.585,800
23 abr 202420.6120.7720.6120.7720.5413,400
22 abr 202420.4820.6320.4220.5120.2810,100
19 abr 202421.0021.0020.8920.9120.6811,500
18 abr 202421.1921.2621.1021.1920.9610,800
17 abr 202421.2221.3121.0221.0220.799,800
*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...