Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.72

+0.58

(+1.40%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	41.43	41.72	41.28	41.72	41.72	4,400
30 may 2024	41.20	41.20	41.14	41.14	41.14	3,000
29 may 2024	41.87	41.87	41.03	41.17	41.17	32,900
28 may 2024	42.42	42.42	41.87	41.88	41.88	7,800
24 may 2024	42.38	42.55	42.38	42.48	42.48	7,800
23 may 2024	42.90	42.90	42.30	42.33	42.33	4,700
22 may 2024	42.95	43.18	42.74	42.90	42.90	6,200
21 may 2024	43.25	43.31	43.15	43.31	43.31	5,700
20 may 2024	43.23	43.45	43.23	43.34	43.34	5,500
17 may 2024	43.14	43.30	43.00	43.15	43.15	11,600
16 may 2024	43.32	43.52	43.23	43.27	43.27	4,800
15 may 2024	43.26	43.54	43.03	43.54	43.54	18,400
14 may 2024	42.80	42.97	42.70	42.92	42.92	7,900
13 may 2024	42.99	43.04	42.79	42.88	42.88	6,600
10 may 2024	42.76	42.77	42.60	42.67	42.67	17,000
09 may 2024	42.34	42.72	42.23	42.52	42.52	10,900
08 may 2024	42.38	42.46	42.38	42.42	42.42	5,800
07 may 2024	42.25	42.36	42.19	42.32	42.32	4,300
06 may 2024	42.02	42.18	41.91	42.13	42.13	10,000
03 may 2024	41.79	41.96	41.73	41.92	41.92	5,600
02 may 2024	41.36	41.36	40.98	41.33	41.33	6,000
01 may 2024	40.61	41.05	40.55	40.84	40.84	7,800
30 abr 2024	40.91	41.02	40.60	40.60	40.60	1,700
29 abr 2024	41.26	41.35	41.11	41.22	41.22	7,200
26 abr 2024	41.08	41.31	41.04	41.04	41.04	8,000
25 abr 2024	40.57	40.88	40.17	40.78	40.78	6,400
24 abr 2024	41.18	41.29	40.81	41.11	41.11	12,800
23 abr 2024	40.55	40.98	40.55	40.75	40.75	6,000
22 abr 2024	40.16	40.51	40.05	40.22	40.22	12,500
19 abr 2024	40.14	40.29	40.01	40.03	40.03	9,100
18 abr 2024	40.26	40.63	40.23	40.39	40.39	6,800
17 abr 2024	40.62	40.62	40.25	40.39	40.39	9,900
16 abr 2024	40.24	40.49	40.24	40.40	40.40	5,600
15 abr 2024	41.30	41.46	40.60	40.68	40.68	8,900
12 abr 2024	41.26	41.42	40.80	40.96	40.96	5,500
11 abr 2024	41.69	41.87	41.31	41.73	41.73	5,900
10 abr 2024	41.61	41.70	41.46	41.52	41.52	6,600
09 abr 2024	42.48	42.63	42.26	42.63	42.63	3,400
08 abr 2024	41.84	41.89	41.71	41.76	41.76	19,100
05 abr 2024	41.66	42.03	41.66	41.90	41.90	4,200
04 abr 2024	42.59	42.71	41.88	41.88	41.88	9,100
03 abr 2024	42.01	42.40	42.01	42.25	42.25	3,900
02 abr 2024	42.36	42.36	42.15	42.23	42.23	6,000
01 abr 2024	43.10	43.10	42.59	42.90	42.90	8,000
28 mar 2024	42.71	43.24	42.71	43.11	43.11	5,000
27 mar 2024	42.04	42.34	41.89	42.34	42.34	6,800
26 mar 2024	41.98	42.11	41.95	41.99	41.99	6,500
25 mar 2024	42.19	42.19	41.83	41.83	41.83	11,700
22 mar 2024	42.51	42.59	42.20	42.26	42.26	7,600
21 mar 2024	42.44	42.62	42.42	42.50	42.50	9,900
20 mar 2024	41.83	42.27	41.83	42.17	42.17	8,600
19 mar 2024	41.44	41.83	41.43	41.83	41.83	7,500
18 mar 2024	41.69	41.82	41.59	41.68	41.68	4,500
18 mar 2024	0.008 Dividendo
15 mar 2024	41.57	41.87	41.50	41.71	41.70	10,100
14 mar 2024	42.06	42.06	41.62	41.63	41.62	36,400
13 mar 2024	42.03	42.25	42.03	42.10	42.09	4,400
12 mar 2024	42.02	42.28	42.02	42.22	42.21	5,200
11 mar 2024	41.92	42.14	41.72	41.90	41.89	5,600
08 mar 2024	42.30	42.32	42.03	42.06	42.05	7,000
07 mar 2024	42.10	42.29	42.10	42.24	42.23	11,100
06 mar 2024	41.65	42.06	41.65	41.82	41.81	9,300
05 mar 2024	41.53	41.67	41.30	41.35	41.34	8,500
04 mar 2024	41.62	41.82	41.54	41.69	41.68	3,700
01 mar 2024	41.24	41.65	41.21	41.65	41.64	16,200
29 feb 2024	41.29	41.35	41.05	41.09	41.08	5,400
28 feb 2024	40.93	41.26	40.93	41.09	41.08	3,800
27 feb 2024	40.94	41.09	40.90	41.06	41.05	12,400
26 feb 2024	40.85	40.89	40.71	40.72	40.71	19,800
23 feb 2024	40.80	40.96	40.77	40.86	40.85	8,200
22 feb 2024	40.55	40.72	40.41	40.70	40.69	12,100
21 feb 2024	39.97	40.10	39.97	40.08	40.07	24,000
20 feb 2024	40.12	40.12	39.92	40.02	40.01	18,500
16 feb 2024	40.15	40.24	40.04	40.04	40.03	3,600
15 feb 2024	39.95	40.04	39.82	40.04	40.03	8,500
14 feb 2024	39.12	39.51	39.04	39.46	39.45	8,500
13 feb 2024	38.94	39.17	38.76	38.89	38.88	6,100
12 feb 2024	39.18	39.42	39.15	39.37	39.36	8,900
09 feb 2024	39.08	39.28	39.00	39.17	39.16	10,300
08 feb 2024	39.04	39.24	39.02	39.15	39.14	15,500
07 feb 2024	38.85	39.31	38.85	39.06	39.05	6,100
06 feb 2024	38.41	38.89	38.41	38.77	38.76	3,900
05 feb 2024	38.38	38.53	38.25	38.41	38.40	54,900
02 feb 2024	38.67	38.95	38.59	38.80	38.79	7,500
01 feb 2024	38.60	39.13	38.50	39.06	39.05	8,400
31 ene 2024	38.91	39.00	38.50	38.50	38.49	6,800
30 ene 2024	38.72	38.91	38.72	38.91	38.90	3,300
29 ene 2024	38.49	38.79	38.46	38.78	38.77	12,800
26 ene 2024	38.58	38.74	38.49	38.49	38.48	12,800
25 ene 2024	38.30	38.34	38.16	38.30	38.29	5,200
24 ene 2024	38.56	38.56	38.02	38.02	38.01	6,800
23 ene 2024	38.38	38.42	38.22	38.35	38.34	6,700
22 ene 2024	38.21	38.59	38.09	38.38	38.37	9,100
19 ene 2024	37.82	38.13	37.82	38.13	38.12	7,100
18 ene 2024	37.68	37.92	37.65	37.86	37.85	5,600
17 ene 2024	37.63	37.79	37.57	37.72	37.71	6,800
16 ene 2024	38.11	38.22	38.02	38.10	38.09	19,800
12 ene 2024	38.66	38.71	38.61	38.63	38.62	3,800
11 ene 2024	38.54	38.56	38.26	38.55	38.54	7,600
10 ene 2024	38.41	38.70	38.39	38.63	38.62	14,100
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 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

Invesco Global Water ETF (PIO)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)