U.S. markets open in 6 hours 16 minutes

Invesco DWA Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.85-0.04 (-0.24%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
14 jul 202217.9118.0117.7718.0017.6748,000
13 jul 202217.9718.0817.8318.0417.7173,800
12 jul 202218.0518.1717.9818.0417.7168,200
11 jul 202218.1518.1517.9618.0217.6940,100
08 jul 202218.3118.5018.2818.4518.1166,100
07 jul 202218.2418.3818.2018.2817.94124,800
06 jul 202217.8017.9917.7717.9517.6217,800
05 jul 202218.0718.2017.9318.1917.8550,400
01 jul 202218.5118.5318.3018.4918.1571,200
30 jun 202218.8118.9418.6218.8218.4790,000
29 jun 202219.3819.3919.1719.2518.8946,800
28 jun 202219.6919.8019.3419.3819.0291,200
27 jun 202219.7919.8419.7019.7419.3833,200
24 jun 202219.5119.8319.4819.7719.4124,100
23 jun 202219.4919.4919.2119.3619.0090,000
22 jun 202219.2919.6319.2719.3919.0375,000
21 jun 202219.8820.1619.8020.0019.6328,800
21 jun 20220.222 Dividendo
17 jun 202220.1720.2619.9120.0419.45122,400
16 jun 202220.0320.3119.9420.1319.54325,100
15 jun 202220.8121.0520.6120.9420.3322,400
14 jun 202220.6720.7620.5520.6820.0736,900
13 jun 202220.6020.6720.4320.5019.9036,800
10 jun 202221.2921.3321.1521.2520.6390,100
09 jun 202221.6221.6721.3821.4620.8398,500
08 jun 202221.8121.9021.7221.7821.14395,400
07 jun 202221.6121.8721.5621.8521.2118,600
06 jun 202221.9422.0621.7221.7321.0921,600
03 jun 202222.0222.0221.7921.8421.2022,400
02 jun 202222.0022.2421.9222.1921.5424,900
01 jun 202222.2222.2221.7921.9321.2932,600
31 may 202222.2022.8721.9722.0621.4170,500
27 may 202221.7521.8421.7521.8121.1723,000
26 may 202221.3521.6421.3521.5720.9467,200
25 may 202221.2021.4521.1521.3520.7279,100
24 may 202221.1721.4320.9821.2520.63265,700
23 may 202221.4121.4621.3221.4320.8047,500
20 may 202221.3721.3720.8721.1520.5365,900
19 may 202220.8221.2020.8221.1120.4949,000
18 may 202221.1921.1920.7120.7320.1289,500
17 may 202221.2221.2521.0721.2020.5863,300
16 may 202220.6720.8520.6520.7320.1232,800
13 may 202220.4520.7920.3920.6720.0649,000
12 may 202220.0820.2019.8720.0519.4660,700
11 may 202220.6020.7320.3420.3619.7642,700
10 may 202220.9320.9320.5420.7320.12109,400
*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...