Invesco BuyBack Achievers ETF (PKW)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 104.88 | 105.43 | 104.88 | 105.43 | 105.43 | 8,736 |
| 16 may 2024 | 105.30 | 105.47 | 104.83 | 104.83 | 104.83 | 9,100 |
| 15 may 2024 | 105.61 | 105.61 | 105.23 | 105.46 | 105.46 | 11,400 |
| 14 may 2024 | 105.05 | 105.17 | 104.72 | 104.90 | 104.90 | 7,800 |
| 13 may 2024 | 105.54 | 105.54 | 104.72 | 104.87 | 104.87 | 5,700 |
| 10 may 2024 | 105.26 | 105.35 | 105.00 | 105.15 | 105.15 | 9,600 |
| 09 may 2024 | 103.83 | 105.08 | 103.83 | 105.05 | 105.05 | 16,900 |
| 08 may 2024 | 103.65 | 104.09 | 103.65 | 103.82 | 103.82 | 22,500 |
| 07 may 2024 | 103.90 | 104.09 | 103.81 | 103.83 | 103.83 | 22,200 |
| 06 may 2024 | 103.64 | 103.72 | 103.45 | 103.72 | 103.72 | 19,900 |
| 03 may 2024 | 103.49 | 103.51 | 102.75 | 103.07 | 103.07 | 11,300 |
| 02 may 2024 | 102.61 | 102.75 | 101.76 | 102.70 | 102.70 | 9,900 |
| 01 may 2024 | 101.76 | 103.05 | 101.68 | 101.80 | 101.80 | 38,700 |
| 30 abr 2024 | 103.32 | 103.55 | 101.87 | 101.89 | 101.89 | 35,700 |
| 29 abr 2024 | 103.35 | 103.79 | 103.34 | 103.74 | 103.74 | 17,400 |
| 26 abr 2024 | 102.79 | 103.49 | 102.79 | 103.20 | 103.20 | 14,800 |
| 25 abr 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 103.34 | 10,800 |
| 24 abr 2024 | 103.83 | 104.23 | 103.67 | 104.09 | 104.09 | 10,200 |
| 23 abr 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 104.05 | 23,200 |
| 22 abr 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 102.91 | 25,200 |
| 19 abr 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 102.25 | 10,500 |
| 18 abr 2024 | 102.09 | 102.40 | 101.26 | 101.52 | 101.52 | 11,600 |
| 17 abr 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 101.74 | 27,800 |
| 16 abr 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 102.28 | 15,200 |
| 15 abr 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 102.88 | 13,800 |
| 12 abr 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 103.63 | 16,300 |
| 11 abr 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 105.09 | 9,900 |
| 10 abr 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 105.19 | 32,700 |
| 09 abr 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 106.35 | 7,000 |
| 08 abr 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 106.97 | 9,000 |
| 05 abr 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 107.01 | 17,800 |
| 04 abr 2024 | 108.15 | 108.15 | 106.10 | 106.13 | 106.13 | 18,900 |
| 03 abr 2024 | 106.91 | 107.65 | 106.91 | 107.46 | 107.46 | 21,600 |
| 02 abr 2024 | 106.89 | 107.07 | 106.50 | 107.00 | 107.00 | 14,600 |
| 01 abr 2024 | 108.23 | 108.23 | 107.47 | 107.47 | 107.47 | 35,600 |
| 28 mar 2024 | 107.87 | 108.33 | 107.87 | 108.23 | 108.23 | 17,800 |
| 27 mar 2024 | 106.92 | 107.85 | 106.92 | 107.85 | 107.85 | 16,900 |
| 26 mar 2024 | 106.71 | 106.77 | 106.51 | 106.59 | 106.59 | 17,900 |
| 25 mar 2024 | 106.62 | 106.85 | 106.44 | 106.45 | 106.45 | 32,200 |
| 22 mar 2024 | 107.22 | 107.22 | 106.56 | 106.61 | 106.61 | 21,100 |
| 21 mar 2024 | 106.77 | 107.17 | 106.68 | 107.05 | 107.05 | 38,500 |
| 20 mar 2024 | 105.07 | 106.45 | 105.07 | 106.45 | 106.45 | 27,200 |
| 19 mar 2024 | 104.34 | 105.30 | 104.34 | 105.30 | 105.30 | 12,100 |
| 18 mar 2024 | 104.48 | 104.80 | 104.24 | 104.52 | 104.52 | 11,800 |
| 18 mar 2024 | 0.31 Dividendo | |||||
| 15 mar 2024 | 104.34 | 104.90 | 104.34 | 104.42 | 104.11 | 22,700 |
| 14 mar 2024 | 105.07 | 105.08 | 103.98 | 104.53 | 104.22 | 16,200 |
| 13 mar 2024 | 104.42 | 105.21 | 104.42 | 104.92 | 104.61 | 31,700 |
| 12 mar 2024 | 104.05 | 104.44 | 103.91 | 104.32 | 104.01 | 15,900 |
| 11 mar 2024 | 103.63 | 104.05 | 103.21 | 104.05 | 103.74 | 15,200 |
| 08 mar 2024 | 103.82 | 104.21 | 103.70 | 103.79 | 103.48 | 11,000 |
| 07 mar 2024 | 103.41 | 103.95 | 103.41 | 103.64 | 103.33 | 18,100 |
| 06 mar 2024 | 103.18 | 103.50 | 102.82 | 103.16 | 102.85 | 16,900 |
| 05 mar 2024 | 102.69 | 103.18 | 102.44 | 102.71 | 102.41 | 24,600 |
| 04 mar 2024 | 103.05 | 103.07 | 102.65 | 102.66 | 102.36 | 13,700 |
| 01 mar 2024 | 102.49 | 103.02 | 102.45 | 103.02 | 102.71 | 9,300 |
| 29 feb 2024 | 102.50 | 102.67 | 102.30 | 102.44 | 102.14 | 19,100 |
| 28 feb 2024 | 102.00 | 102.50 | 101.88 | 102.12 | 101.82 | 23,300 |
| 27 feb 2024 | 102.31 | 102.36 | 102.01 | 102.31 | 102.01 | 66,600 |
| 26 feb 2024 | 101.83 | 102.56 | 101.83 | 101.96 | 101.66 | 32,200 |
| 23 feb 2024 | 101.87 | 102.23 | 101.81 | 101.97 | 101.67 | 15,200 |
| 22 feb 2024 | 100.68 | 102.00 | 100.68 | 101.83 | 101.53 | 27,900 |
| 21 feb 2024 | 100.37 | 100.72 | 100.11 | 100.72 | 100.42 | 24,500 |
| 20 feb 2024 | 100.32 | 100.62 | 100.25 | 100.28 | 99.98 | 11,700 |
| 16 feb 2024 | 100.89 | 101.13 | 100.62 | 100.64 | 100.34 | 16,700 |
| 15 feb 2024 | 100.22 | 101.28 | 100.22 | 101.17 | 100.87 | 12,500 |
| 14 feb 2024 | 100.12 | 100.37 | 99.67 | 100.25 | 99.95 | 51,300 |
| 13 feb 2024 | 100.08 | 100.21 | 99.16 | 99.90 | 99.60 | 23,700 |
| 12 feb 2024 | 100.47 | 101.50 | 100.47 | 101.28 | 100.98 | 10,700 |
| 09 feb 2024 | 100.25 | 100.59 | 100.00 | 100.58 | 100.28 | 21,100 |
| 08 feb 2024 | 100.38 | 100.46 | 99.60 | 100.35 | 100.05 | 17,400 |
| 07 feb 2024 | 100.46 | 100.93 | 100.39 | 100.64 | 100.34 | 33,000 |
| 06 feb 2024 | 100.00 | 100.39 | 100.00 | 100.21 | 99.91 | 34,800 |
| 05 feb 2024 | 99.80 | 100.29 | 99.37 | 99.99 | 99.69 | 19,300 |
| 02 feb 2024 | 99.88 | 100.74 | 99.72 | 100.35 | 100.05 | 14,500 |
| 01 feb 2024 | 100.10 | 100.46 | 99.42 | 100.46 | 100.16 | 63,900 |
| 31 ene 2024 | 101.06 | 101.22 | 99.97 | 100.00 | 99.70 | 18,400 |
| 30 ene 2024 | 100.76 | 101.44 | 100.67 | 101.24 | 100.94 | 14,700 |
| 29 ene 2024 | 100.08 | 100.65 | 99.76 | 100.59 | 100.29 | 24,600 |
| 26 ene 2024 | 99.90 | 100.29 | 99.90 | 100.09 | 99.79 | 11,200 |
| 25 ene 2024 | 99.32 | 99.91 | 99.26 | 99.91 | 99.61 | 40,100 |
| 24 ene 2024 | 99.60 | 99.74 | 98.73 | 98.87 | 98.58 | 17,800 |
| 23 ene 2024 | 99.61 | 99.61 | 98.83 | 98.99 | 98.70 | 28,500 |
| 22 ene 2024 | 98.80 | 99.63 | 98.80 | 99.42 | 99.12 | 54,300 |
| 19 ene 2024 | 97.63 | 98.79 | 97.41 | 98.61 | 98.32 | 21,000 |
| 18 ene 2024 | 97.05 | 97.55 | 96.67 | 97.55 | 97.26 | 10,600 |
| 17 ene 2024 | 96.85 | 97.35 | 96.67 | 97.02 | 96.73 | 14,900 |
| 16 ene 2024 | 97.85 | 97.88 | 97.34 | 97.74 | 97.45 | 18,200 |
| 12 ene 2024 | 99.12 | 99.24 | 98.22 | 98.41 | 98.12 | 8,900 |
| 11 ene 2024 | 98.47 | 98.65 | 97.77 | 98.59 | 98.30 | 26,800 |
| 10 ene 2024 | 98.71 | 98.75 | 98.45 | 98.68 | 98.39 | 21,500 |
| 09 ene 2024 | 99.03 | 99.03 | 98.32 | 98.60 | 98.31 | 33,800 |
| 08 ene 2024 | 98.14 | 99.56 | 98.14 | 99.52 | 99.22 | 27,900 |
| 05 ene 2024 | 97.74 | 98.93 | 97.74 | 98.36 | 98.07 | 20,700 |
| 04 ene 2024 | 98.31 | 98.87 | 97.87 | 97.93 | 97.64 | 21,800 |
| 03 ene 2024 | 99.19 | 99.19 | 98.35 | 98.43 | 98.14 | 34,500 |
| 02 ene 2024 | 98.43 | 99.72 | 98.43 | 99.46 | 99.16 | 79,300 |
| 29 dic 2023 | 99.32 | 99.50 | 98.77 | 99.02 | 98.73 | 18,500 |
| 28 dic 2023 | 99.43 | 99.66 | 99.31 | 99.37 | 99.07 | 49,300 |
| 27 dic 2023 | 99.31 | 99.65 | 99.24 | 99.49 | 99.19 | 22,800 |
| *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.