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
21.35+0.14 (+0.66%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202421.3221.4221.2221.3521.3528,000
13 jun 202421.1921.2421.0621.2121.2121,100
12 jun 202421.2421.3021.1621.1621.163,200
11 jun 202420.8621.0120.8120.9620.9628,500
10 jun 202420.7620.9820.7620.9820.9823,000
07 jun 202421.0521.0520.8020.8920.895,200
06 jun 202421.0621.2221.0521.0921.0913,400
05 jun 202420.9521.2020.9521.1121.1112,200
04 jun 202421.0021.0420.8620.9720.979,300
03 jun 202421.2721.2721.0521.2321.2378,600
31 may 202421.4121.5421.3121.4421.4411,500
30 may 202421.6721.7321.5821.7221.7210,500
29 may 202421.7521.7821.6321.7221.7231,600
28 may 202421.8621.9021.7021.7021.7080,100
24 may 202421.7121.7621.6921.7521.7510,700
23 may 202421.7721.7721.4521.4921.49186,700
22 may 202421.8021.8221.6221.6221.626,200
21 may 202421.7921.9121.7921.8821.886,200
20 may 202421.8822.1521.8421.9421.947,400
17 may 202422.0022.1122.0022.0522.056,400
16 may 202421.8221.8821.7721.8721.8727,900
15 may 202421.8221.9121.6921.8121.816,400
14 may 202421.5221.5721.4621.5721.579,300
13 may 202421.4421.4521.3521.4521.458,000
10 may 202421.5321.6521.4821.5021.504,600
09 may 202421.4821.6221.4721.6221.62113,700
08 may 202421.5721.8021.5721.6921.6931,700
07 may 202421.5121.5121.4321.5021.5035,200
06 may 202421.6021.7021.5721.7021.707,600
03 may 202421.4221.5921.4221.5221.5215,500
02 may 202421.2221.5721.2021.5121.5125,100
01 may 202421.1021.3820.9821.2021.2087,900
30 abr 202421.2421.2420.9620.9620.966,600
29 abr 202421.1921.3021.1821.2921.294,200
26 abr 202421.0521.1020.9721.1021.1020,100
25 abr 202420.6820.8820.6120.7520.756,800
24 abr 202420.7720.8520.7520.8120.815,800
23 abr 202420.6120.7720.6120.7720.7713,400
22 abr 202420.4820.6320.4220.5120.5110,100
19 abr 202421.0021.0020.8920.9120.9111,500
18 abr 202421.1921.2621.1021.1921.1910,800
17 abr 202421.2221.3121.0221.0221.029,800
16 abr 202420.7420.8320.6620.7820.7820,900
15 abr 202421.4521.4521.0321.0721.0725,800
12 abr 202421.6921.6921.5021.5121.5117,700
11 abr 202421.4521.5621.3921.5621.564,800
10 abr 202421.4021.4721.3021.4021.4019,500
09 abr 202421.8121.8121.6621.7621.7612,900
08 abr 202421.5421.6021.5421.5521.558,200
05 abr 202421.2521.3721.1821.3721.3726,900
04 abr 202421.3421.4521.0821.0821.0827,000
03 abr 202421.1521.2921.1521.2021.207,700
02 abr 202421.0421.0621.0021.0421.045,900
01 abr 202420.9420.9920.8220.8220.8215,000
28 mar 202420.7920.8920.7920.8320.837,900
27 mar 202420.7720.8220.7220.8120.8114,100
26 mar 202420.6820.7320.5620.6820.6810,600
25 mar 202420.7820.8320.6920.8320.837,800
22 mar 202420.7820.7820.6720.6720.6712,700
21 mar 202420.8520.8920.7520.8020.8029,000
20 mar 202420.6120.8520.5120.8520.8544,100
19 mar 202420.4220.6520.4220.5820.5823,800
18 mar 202420.6620.6720.5220.5320.538,000
18 mar 20240.027 Dividendo
15 mar 202420.5220.6120.3820.4220.3919,200
14 mar 202420.7020.7020.5220.5220.4916,700
13 mar 202420.6420.7820.6120.7820.756,900
12 mar 202420.6720.7120.5920.6420.6115,800
11 mar 202420.6220.6220.5120.5920.5613,400
08 mar 202420.6620.6820.5320.5320.5021,600
07 mar 202420.7920.9020.7520.8520.8228,600
06 mar 202420.7720.8420.7520.7520.7230,300
05 mar 202420.4920.5620.3020.5020.477,800
04 mar 202420.4520.5020.3420.4220.3922,700
01 mar 202420.3420.4620.2320.4620.4320,400
29 feb 202420.2420.2520.1420.2420.2118,900
28 feb 202420.0720.0819.8320.0320.0022,600
27 feb 202420.3220.3520.2220.2420.2127,900
26 feb 202420.2320.3120.2320.2520.2227,500
23 feb 202420.2320.3220.1820.2920.2620,900
22 feb 202420.2320.2920.1820.2720.2412,200
21 feb 202420.2120.2119.8420.1620.1311,500
20 feb 202420.1520.2020.0920.1920.1621,600
16 feb 202420.0520.1819.9520.1020.0733,800
15 feb 202420.0320.2219.9420.0720.0462,300
14 feb 202419.7619.9819.7619.9819.9523,600
13 feb 202419.9319.9319.4819.4819.4523,300
12 feb 202420.0320.2920.0320.1520.12180,600
09 feb 202420.1120.1720.0120.0620.0320,300
08 feb 202420.0020.1319.9720.0019.97108,700
07 feb 202419.9620.1419.9620.0820.0519,300
06 feb 202419.8320.0219.8020.0219.9935,400
05 feb 202419.6519.7419.5319.6519.6230,500
02 feb 202419.7119.7119.5719.6519.6228,900
01 feb 202419.7719.8419.6919.8119.7849,500
31 ene 202419.6919.8919.6119.6119.5845,200
30 ene 202419.6019.8819.6019.8719.8415,800
29 ene 202419.7019.7219.5719.6819.6510,900
26 ene 202419.5319.6719.5319.6519.6222,100
25 ene 202419.5119.5419.4019.5419.5127,200
*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...