Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

19.01

-0.02

(-0.11%)

A partir del 03:02PM EST. Mercado abierto.

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2023	19.00	19.02	18.93	19.01	19.01	51,341
29 nov 2023	19.06	19.10	19.00	19.03	19.03	26,500
28 nov 2023	18.95	19.02	18.89	18.98	18.98	428,400
27 nov 2023	18.86	18.89	18.83	18.87	18.87	22,300
24 nov 2023	18.79	18.90	18.79	18.85	18.85	12,600
22 nov 2023	18.95	19.00	18.90	18.94	18.94	28,000
21 nov 2023	19.13	19.13	19.00	19.04	19.04	17,700
20 nov 2023	18.99	19.10	18.99	19.06	19.06	55,000
17 nov 2023	18.79	18.93	18.79	18.86	18.86	625,300
16 nov 2023	18.72	18.85	18.68	18.76	18.76	28,600
15 nov 2023	18.85	18.85	18.75	18.81	18.81	48,400
14 nov 2023	18.61	18.84	18.61	18.78	18.78	22,500
13 nov 2023	18.32	18.33	18.22	18.30	18.30	10,000
10 nov 2023	18.35	18.53	18.35	18.51	18.51	9,800
09 nov 2023	18.56	18.58	18.35	18.38	18.38	32,700
08 nov 2023	18.51	18.57	18.46	18.54	18.54	57,100
07 nov 2023	18.47	18.60	18.47	18.60	18.60	120,700
06 nov 2023	18.42	18.58	18.42	18.54	18.54	39,900
03 nov 2023	18.25	18.46	18.19	18.36	18.36	335,000
02 nov 2023	18.01	18.13	17.96	18.08	18.08	39,200
01 nov 2023	17.50	17.66	17.45	17.63	17.63	118,100
31 oct 2023	17.44	17.44	17.35	17.42	17.42	30,300
30 oct 2023	17.71	17.71	17.56	17.69	17.69	52,100
27 oct 2023	17.36	17.66	17.36	17.51	17.51	15,900
26 oct 2023	17.54	17.87	17.54	17.64	17.64	22,600
25 oct 2023	17.75	17.75	17.54	17.60	17.60	33,300
24 oct 2023	17.76	17.89	17.76	17.89	17.89	18,900
23 oct 2023	17.51	17.68	17.46	17.61	17.61	25,300
20 oct 2023	17.59	17.60	17.48	17.50	17.50	62,300
19 oct 2023	17.77	17.93	17.77	17.79	17.79	79,200
18 oct 2023	18.05	18.05	17.76	17.76	17.76	70,900
17 oct 2023	18.19	18.36	18.18	18.23	18.23	20,000
16 oct 2023	18.31	18.48	18.31	18.47	18.47	24,400
13 oct 2023	18.44	18.51	18.33	18.35	18.35	61,500
12 oct 2023	18.57	18.62	18.37	18.44	18.44	15,300
11 oct 2023	18.73	18.73	18.53	18.60	18.60	19,400
10 oct 2023	18.56	18.80	18.48	18.80	18.80	18,300
09 oct 2023	18.31	18.43	18.26	18.42	18.42	9,300
06 oct 2023	18.26	18.58	18.26	18.54	18.54	13,800
05 oct 2023	18.21	18.36	18.21	18.29	18.29	16,700
04 oct 2023	18.33	18.38	18.20	18.26	18.26	39,800
03 oct 2023	18.45	18.54	18.32	18.40	18.40	61,200
02 oct 2023	18.34	18.58	18.34	18.52	18.52	100,000
29 sept 2023	18.78	18.78	18.53	18.55	18.55	61,000
28 sept 2023	18.53	18.74	18.53	18.67	18.67	14,800
27 sept 2023	18.53	18.53	18.33	18.43	18.43	22,000
26 sept 2023	18.52	18.54	18.38	18.38	18.38	7,600
25 sept 2023	18.54	18.67	18.54	18.67	18.67	23,100
22 sept 2023	18.70	18.72	18.57	18.59	18.59	31,200
21 sept 2023	18.50	18.51	18.38	18.38	18.38	55,600
20 sept 2023	18.79	18.93	18.68	18.70	18.70	26,800
19 sept 2023	18.69	18.72	18.52	18.60	18.60	20,000
18 sept 2023	18.84	18.85	18.68	18.68	18.68	12,100
18 sept 2023	0.289 Dividendo
15 sept 2023	19.28	19.29	19.18	19.19	18.90	10,000
14 sept 2023	19.26	19.36	19.18	19.35	19.06	4,900
13 sept 2023	19.07	19.19	18.98	19.15	18.86	20,800
12 sept 2023	18.93	19.07	18.83	19.00	18.71	32,100
11 sept 2023	19.03	19.03	18.94	18.97	18.68	8,600
08 sept 2023	19.07	19.25	18.90	19.07	18.78	27,600
07 sept 2023	19.07	19.07	18.91	19.06	18.77	15,800
06 sept 2023	19.36	19.37	19.17	19.22	18.93	29,900
05 sept 2023	19.28	19.47	19.25	19.47	19.18	20,400
01 sept 2023	19.39	19.39	19.17	19.21	18.92	56,600
31 ago 2023	19.57	19.57	19.35	19.39	19.10	40,400
30 ago 2023	19.54	20.00	19.54	19.54	19.25	55,100
29 ago 2023	19.32	19.75	19.30	19.75	19.45	16,500
28 ago 2023	19.34	19.43	19.31	19.40	19.11	9,800
25 ago 2023	19.34	19.46	19.24	19.32	19.03	21,400
24 ago 2023	19.53	19.58	19.37	19.42	19.13	46,000
23 ago 2023	19.23	19.54	19.01	19.47	19.18	18,900
22 ago 2023	19.18	19.23	19.09	19.17	18.88	15,000
21 ago 2023	19.14	19.20	19.04	19.20	18.91	15,900
18 ago 2023	19.06	19.14	18.92	19.12	18.83	558,300
17 ago 2023	19.43	19.43	19.21	19.21	18.92	26,800
16 ago 2023	19.17	19.21	19.04	19.04	18.75	27,700
15 ago 2023	19.04	19.09	18.99	19.09	18.80	25,100
14 ago 2023	19.02	19.06	18.92	19.05	18.76	9,100
11 ago 2023	19.23	19.28	19.16	19.16	18.87	10,900
10 ago 2023	19.34	19.52	19.23	19.28	18.99	12,800
09 ago 2023	19.47	19.56	19.42	19.44	19.15	44,900
08 ago 2023	19.46	19.70	19.34	19.54	19.25	22,600
07 ago 2023	19.64	19.75	19.43	19.69	19.39	25,000
04 ago 2023	19.28	19.52	19.25	19.37	19.08	25,300
03 ago 2023	19.17	19.19	19.06	19.15	18.86	14,800
02 ago 2023	19.33	19.67	19.08	19.18	18.89	128,500
01 ago 2023	19.83	20.00	19.51	19.70	19.40	207,700
31 jul 2023	20.14	20.26	20.05	20.13	19.83	96,100
28 jul 2023	20.54	20.62	20.40	20.49	20.18	434,700
27 jul 2023	20.21	20.43	20.13	20.14	19.84	34,200
26 jul 2023	20.19	20.42	19.82	20.40	20.09	57,100
25 jul 2023	20.32	20.41	20.30	20.31	20.00	28,100
24 jul 2023	20.21	20.31	20.10	20.28	19.97	36,400
21 jul 2023	20.14	20.26	19.95	19.95	19.65	24,400
20 jul 2023	19.99	20.03	19.85	19.99	19.69	35,300
19 jul 2023	20.06	20.38	19.97	20.02	19.72	126,100
18 jul 2023	20.12	20.26	20.12	20.24	19.94	104,400
17 jul 2023	20.06	20.31	19.98	20.11	19.81	14,900
14 jul 2023	20.24	20.24	20.02	20.15	19.85	23,000
13 jul 2023	19.88	20.10	19.76	20.06	19.76	34,700
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...

S&P 5004,543.85-6.73(-0.15%)

Dow Jones35,766.20+335.78(+0.95%)

Nasdaq14,145.30-113.19(-0.79%)

Russell 20001,809.46+5.66(+0.31%)

Petróleo76.09-1.77(-2.27%)

Oro2,055.00-12.10(-0.59%)

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)

S&P 500
4,543.85
-6.73(-0.15%)

Dow Jones
35,766.20
+335.78(+0.95%)

Nasdaq
14,145.30
-113.19(-0.79%)

Russell 2000
1,809.46
+5.66(+0.31%)

Petróleo
76.09
-1.77(-2.27%)

Oro
2,055.00
-12.10(-0.59%)