Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20.66 | 20.73 | 20.61 | 20.62 | 20.62 | 16,100 |
| 25 jul 2024 | 20.68 | 20.75 | 20.50 | 20.68 | 20.68 | 33,500 |
| 24 jul 2024 | 21.00 | 21.04 | 20.67 | 20.67 | 20.67 | 17,800 |
| 23 jul 2024 | 21.13 | 21.18 | 21.02 | 21.18 | 21.18 | 7,400 |
| 22 jul 2024 | 21.06 | 21.11 | 20.96 | 21.02 | 21.02 | 7,100 |
| 19 jul 2024 | 21.21 | 21.21 | 21.05 | 21.13 | 21.13 | 9,600 |
| 18 jul 2024 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | 41,400 |
| 17 jul 2024 | 21.53 | 21.59 | 21.39 | 21.48 | 21.48 | 12,900 |
| 16 jul 2024 | 21.85 | 21.85 | 21.52 | 21.82 | 21.82 | 18,100 |
| 15 jul 2024 | 21.69 | 21.78 | 21.65 | 21.74 | 21.74 | 13,400 |
| 12 jul 2024 | 21.80 | 21.95 | 21.61 | 21.62 | 21.62 | 12,000 |
| 11 jul 2024 | 22.00 | 22.00 | 21.79 | 21.87 | 21.87 | 22,800 |
| 10 jul 2024 | 21.81 | 21.85 | 21.73 | 21.82 | 21.82 | 9,800 |
| 09 jul 2024 | 21.64 | 21.72 | 21.63 | 21.71 | 21.71 | 13,900 |
| 08 jul 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 21.66 | 8,500 |
| 05 jul 2024 | 21.80 | 21.80 | 21.66 | 21.79 | 21.79 | 5,500 |
| 03 jul 2024 | 21.54 | 21.81 | 21.49 | 21.62 | 21.62 | 6,400 |
| 02 jul 2024 | 21.27 | 21.45 | 21.25 | 21.45 | 21.45 | 6,300 |
| 01 jul 2024 | 21.25 | 21.33 | 21.13 | 21.24 | 21.24 | 31,200 |
| 28 jun 2024 | 21.42 | 21.52 | 21.33 | 21.35 | 21.35 | 45,200 |
| 27 jun 2024 | 21.26 | 21.47 | 21.09 | 21.20 | 21.20 | 16,500 |
| 26 jun 2024 | 21.04 | 21.26 | 21.04 | 21.26 | 21.26 | 9,200 |
| 25 jun 2024 | 21.20 | 21.20 | 21.08 | 21.14 | 21.14 | 8,500 |
| 24 jun 2024 | 21.27 | 21.32 | 21.01 | 21.22 | 21.22 | 6,000 |
| 24 jun 2024 | 0.24 Dividendo | |||||
| 21 jun 2024 | 21.55 | 21.71 | 21.55 | 21.65 | 21.41 | 26,800 |
| 20 jun 2024 | 21.59 | 21.67 | 21.52 | 21.64 | 21.40 | 13,000 |
| 18 jun 2024 | 21.46 | 21.64 | 21.31 | 21.58 | 21.34 | 13,900 |
| 17 jun 2024 | 21.30 | 21.38 | 21.22 | 21.38 | 21.14 | 8,000 |
| 14 jun 2024 | 21.32 | 21.42 | 21.22 | 21.35 | 21.11 | 28,000 |
| 13 jun 2024 | 21.19 | 21.24 | 21.06 | 21.21 | 20.97 | 21,100 |
| 12 jun 2024 | 21.24 | 21.30 | 21.16 | 21.16 | 20.93 | 3,200 |
| 11 jun 2024 | 20.86 | 21.01 | 20.81 | 20.96 | 20.73 | 28,500 |
| 10 jun 2024 | 20.76 | 20.98 | 20.76 | 20.98 | 20.75 | 23,000 |
| 07 jun 2024 | 21.05 | 21.05 | 20.80 | 20.89 | 20.66 | 5,200 |
| 06 jun 2024 | 21.06 | 21.22 | 21.05 | 21.09 | 20.86 | 13,400 |
| 05 jun 2024 | 20.95 | 21.20 | 20.95 | 21.11 | 20.88 | 12,200 |
| 04 jun 2024 | 21.00 | 21.04 | 20.86 | 20.97 | 20.74 | 9,300 |
| 03 jun 2024 | 21.27 | 21.27 | 21.05 | 21.23 | 20.99 | 78,600 |
| 31 may 2024 | 21.41 | 21.54 | 21.31 | 21.44 | 21.20 | 11,500 |
| 30 may 2024 | 21.67 | 21.73 | 21.58 | 21.72 | 21.48 | 10,500 |
| 29 may 2024 | 21.75 | 21.78 | 21.63 | 21.72 | 21.48 | 31,600 |
| 28 may 2024 | 21.86 | 21.90 | 21.70 | 21.70 | 21.46 | 80,100 |
| 24 may 2024 | 21.71 | 21.76 | 21.69 | 21.75 | 21.51 | 10,700 |
| 23 may 2024 | 21.77 | 21.77 | 21.45 | 21.49 | 21.25 | 186,700 |
| 22 may 2024 | 21.80 | 21.82 | 21.62 | 21.62 | 21.38 | 6,200 |
| 21 may 2024 | 21.79 | 21.91 | 21.79 | 21.88 | 21.64 | 6,200 |
| 20 may 2024 | 21.88 | 22.15 | 21.84 | 21.94 | 21.70 | 7,400 |
| 17 may 2024 | 22.00 | 22.11 | 22.00 | 22.05 | 21.81 | 6,400 |
| 16 may 2024 | 21.82 | 21.88 | 21.77 | 21.87 | 21.63 | 27,900 |
| 15 may 2024 | 21.82 | 21.91 | 21.69 | 21.81 | 21.57 | 6,400 |
| 14 may 2024 | 21.52 | 21.57 | 21.46 | 21.57 | 21.33 | 9,300 |
| 13 may 2024 | 21.44 | 21.45 | 21.35 | 21.45 | 21.21 | 8,000 |
| 10 may 2024 | 21.53 | 21.65 | 21.48 | 21.50 | 21.26 | 4,600 |
| 09 may 2024 | 21.48 | 21.62 | 21.47 | 21.62 | 21.38 | 113,700 |
| 08 may 2024 | 21.57 | 21.80 | 21.57 | 21.69 | 21.45 | 31,700 |
| 07 may 2024 | 21.51 | 21.51 | 21.43 | 21.50 | 21.26 | 35,200 |
| 06 may 2024 | 21.60 | 21.70 | 21.57 | 21.70 | 21.46 | 7,600 |
| 03 may 2024 | 21.42 | 21.59 | 21.42 | 21.52 | 21.28 | 15,500 |
| 02 may 2024 | 21.22 | 21.57 | 21.20 | 21.51 | 21.27 | 25,100 |
| 01 may 2024 | 21.10 | 21.38 | 20.98 | 21.20 | 20.96 | 87,900 |
| 30 abr 2024 | 21.24 | 21.24 | 20.96 | 20.96 | 20.73 | 6,600 |
| 29 abr 2024 | 21.19 | 21.30 | 21.18 | 21.29 | 21.05 | 4,200 |
| 26 abr 2024 | 21.05 | 21.10 | 20.97 | 21.10 | 20.87 | 20,100 |
| 25 abr 2024 | 20.68 | 20.88 | 20.61 | 20.75 | 20.52 | 6,800 |
| 24 abr 2024 | 20.77 | 20.85 | 20.75 | 20.81 | 20.58 | 5,800 |
| 23 abr 2024 | 20.61 | 20.77 | 20.61 | 20.77 | 20.54 | 13,400 |
| 22 abr 2024 | 20.48 | 20.63 | 20.42 | 20.51 | 20.28 | 10,100 |
| 19 abr 2024 | 21.00 | 21.00 | 20.89 | 20.91 | 20.68 | 11,500 |
| 18 abr 2024 | 21.19 | 21.26 | 21.10 | 21.19 | 20.96 | 10,800 |
| 17 abr 2024 | 21.22 | 21.31 | 21.02 | 21.02 | 20.79 | 9,800 |
| 16 abr 2024 | 20.74 | 20.83 | 20.66 | 20.78 | 20.55 | 20,900 |
| 15 abr 2024 | 21.45 | 21.45 | 21.03 | 21.07 | 20.84 | 25,800 |
| 12 abr 2024 | 21.69 | 21.69 | 21.50 | 21.51 | 21.27 | 17,700 |
| 11 abr 2024 | 21.45 | 21.56 | 21.39 | 21.56 | 21.32 | 4,800 |
| 10 abr 2024 | 21.40 | 21.47 | 21.30 | 21.40 | 21.16 | 19,500 |
| 09 abr 2024 | 21.81 | 21.81 | 21.66 | 21.76 | 21.52 | 12,900 |
| 08 abr 2024 | 21.54 | 21.60 | 21.54 | 21.55 | 21.31 | 8,200 |
| 05 abr 2024 | 21.25 | 21.37 | 21.18 | 21.37 | 21.13 | 26,900 |
| 04 abr 2024 | 21.34 | 21.45 | 21.08 | 21.08 | 20.85 | 27,000 |
| 03 abr 2024 | 21.15 | 21.29 | 21.15 | 21.20 | 20.96 | 7,700 |
| 02 abr 2024 | 21.04 | 21.06 | 21.00 | 21.04 | 20.81 | 5,900 |
| 01 abr 2024 | 20.94 | 20.99 | 20.82 | 20.82 | 20.59 | 15,000 |
| 28 mar 2024 | 20.79 | 20.89 | 20.79 | 20.83 | 20.60 | 7,900 |
| 27 mar 2024 | 20.77 | 20.82 | 20.72 | 20.81 | 20.58 | 14,100 |
| 26 mar 2024 | 20.68 | 20.73 | 20.56 | 20.68 | 20.45 | 10,600 |
| 25 mar 2024 | 20.78 | 20.83 | 20.69 | 20.83 | 20.60 | 7,800 |
| 22 mar 2024 | 20.78 | 20.78 | 20.67 | 20.67 | 20.44 | 12,700 |
| 21 mar 2024 | 20.85 | 20.89 | 20.75 | 20.80 | 20.57 | 29,000 |
| 20 mar 2024 | 20.61 | 20.85 | 20.51 | 20.85 | 20.62 | 44,100 |
| 19 mar 2024 | 20.42 | 20.65 | 20.42 | 20.58 | 20.35 | 23,800 |
| 18 mar 2024 | 20.66 | 20.67 | 20.52 | 20.53 | 20.30 | 8,000 |
| 18 mar 2024 | 0.027 Dividendo | |||||
| 15 mar 2024 | 20.52 | 20.61 | 20.38 | 20.42 | 20.17 | 19,200 |
| 14 mar 2024 | 20.70 | 20.70 | 20.52 | 20.52 | 20.27 | 16,700 |
| 13 mar 2024 | 20.64 | 20.78 | 20.61 | 20.78 | 20.52 | 6,900 |
| 12 mar 2024 | 20.67 | 20.71 | 20.59 | 20.64 | 20.38 | 15,800 |
| 11 mar 2024 | 20.62 | 20.62 | 20.51 | 20.59 | 20.33 | 13,400 |
| 08 mar 2024 | 20.66 | 20.68 | 20.53 | 20.53 | 20.28 | 21,600 |
| 07 mar 2024 | 20.79 | 20.90 | 20.75 | 20.85 | 20.59 | 28,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.