U.S. markets open in 1 hour 21 minutes

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.81+0.13 (+0.63%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
24 ene 202419.4919.5119.3819.4119.3834,900
23 ene 202419.1419.3119.1319.3019.2724,300
22 ene 202419.1519.4419.1419.1819.1534,900
19 ene 202418.9319.1318.9019.1119.0820,500
18 ene 202418.9318.9318.8418.9218.8930,400
17 ene 202418.8418.9118.8218.8918.876,500
16 ene 202419.2419.2419.0819.0919.0617,900
12 ene 202419.5419.5719.4619.4919.4650,000
11 ene 202419.3819.4219.3019.4219.3928,500
10 ene 202419.3119.3319.2419.3119.2816,900
09 ene 202419.3019.3119.2419.2419.2146,600
08 ene 202419.4319.5819.4319.5519.5219,700
05 ene 202419.2919.4319.2919.3919.3614,200
04 ene 202419.1619.2419.1419.1919.1619,000
03 ene 202419.2819.3219.1919.2219.1961,100
02 ene 202419.5419.5419.3519.3719.34553,000
29 dic 202319.6719.7619.6419.6919.6620,500
28 dic 202319.6119.6619.5719.6019.5718,100
27 dic 202319.5819.5919.5419.5619.5317,300
26 dic 202319.5519.5519.4719.5319.5013,200
22 dic 202319.4219.4519.3519.4219.3919,600
21 dic 202319.3019.3619.2619.3619.3331,200
20 dic 202319.2619.2919.0419.0419.0127,200
19 dic 202319.2619.3219.2619.2719.2437,100
18 dic 202319.2719.2719.1719.2419.2117,600
18 dic 20230.058 Dividendo
15 dic 202319.4519.5319.4119.4119.33300,500
14 dic 202319.3919.6419.3919.6119.5356,800
13 dic 202318.9819.3018.8019.2819.2053,700
12 dic 202319.0219.0918.9619.0919.0120,200
11 dic 202319.0219.0918.9819.0618.9827,900
08 dic 202318.9519.0318.9319.0318.9512,500
07 dic 202318.9219.0318.9219.0318.9518,200
06 dic 202318.9818.9918.8118.8118.7332,300
05 dic 202318.8218.8818.7718.8618.7815,000
04 dic 202319.0719.0718.9118.9418.8631,600
01 dic 202318.9819.2218.9819.2019.1262,200
30 nov 202319.0019.0318.9319.0018.9257,900
29 nov 202319.0619.1019.0019.0318.9526,500
28 nov 202318.9519.0218.8918.9818.90428,400
27 nov 202318.8618.8918.8318.8718.7922,300
24 nov 202318.7918.9018.7918.8518.7712,600
22 nov 202318.9519.0018.9018.9418.8628,000
21 nov 202319.1319.1319.0019.0418.9617,700
20 nov 202318.9919.1018.9919.0618.9855,000
17 nov 202318.7918.9318.7918.8618.78625,300
16 nov 202318.7218.8518.6818.7618.6828,600
15 nov 202318.8518.8518.7518.8118.7348,400
14 nov 202318.6118.8418.6118.7818.7022,500
13 nov 202318.3218.3318.2218.3018.2210,000
10 nov 202318.3518.5318.3518.5118.439,800
09 nov 202318.5618.5818.3518.3818.3032,700
08 nov 202318.5118.5718.4618.5418.4657,100
07 nov 202318.4718.6018.4718.6018.52120,700
06 nov 202318.4218.5818.4218.5418.4639,900
*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...