U.S. markets closed

Invesco Bloomberg MVP Multi-factor ETF (PWC)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
37.88+0.05 (+0.14%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202443.6143.6143.5943.5943.59721
13 jun 202443.4743.7843.4743.7843.78627
12 jun 202443.7543.7543.7543.7543.7517
11 jun 202443.4943.7143.4943.7143.712,278
10 jun 202443.5143.8943.5143.8943.891,395
07 jun 202444.0044.0043.8243.8243.82326
06 jun 202443.9343.9543.8743.9143.912,431
05 jun 202443.7843.9143.7843.9143.911,369
04 jun 202443.6943.7043.6643.7043.70503
03 jun 202443.9043.9043.4443.7143.711,829
31 may 202443.4043.9843.4043.9843.981,878
30 may 202443.1843.3043.1843.2643.261,356
29 may 202443.0443.0443.0443.0443.04140
28 may 202443.7443.7443.5443.5443.541,901
24 may 202443.7843.9943.7843.9243.922,722
23 may 202443.9444.0543.7543.7543.752,535
22 may 202444.2544.2944.1344.1344.134,402
21 may 202444.2744.3144.2744.3144.31821
20 may 202444.1944.3744.1944.2744.271,980
17 may 202444.1944.3744.1944.3744.37201
16 may 202444.3144.3244.2144.2144.213,039
15 may 202443.9044.2843.9044.2844.28485
14 may 202443.7343.9643.7343.9643.962,049
13 may 202444.0744.1443.8743.8743.871,634
10 may 202443.9444.1543.9444.1544.151,623
09 may 202443.8943.9743.8643.9743.97632
08 may 202443.6543.7143.6543.6943.69818
07 may 202443.7843.7843.7843.7843.782
06 may 202443.4543.5343.3843.5343.531,044
03 may 202443.1243.2343.1243.1943.19708
02 may 202443.0543.0542.9742.9742.971,823
01 may 202442.8243.1042.8142.8242.821,800
30 abr 202442.9842.9842.9842.9842.988
29 abr 202443.5843.6343.5543.6343.631,142
26 abr 202443.4943.4943.4343.4343.43358
25 abr 202443.1943.5543.1543.5543.55847
24 abr 202443.6043.6843.5043.6843.68713
23 abr 202443.4443.6143.4443.6143.61332
22 abr 202443.4543.5543.3843.3843.381,213
19 abr 202443.1543.1543.1543.1543.15232
18 abr 202443.0443.0442.8742.8742.87279
17 abr 202443.1443.1442.8742.9742.973,471
16 abr 202443.1543.2343.1543.1743.171,375
15 abr 202443.7043.7243.2043.3043.302,842
12 abr 202443.5043.5043.5043.5043.5010
11 abr 202444.1044.1044.1044.1044.1046
10 abr 202444.1444.1444.1444.1444.14206
09 abr 202444.5044.6244.5044.6244.62325
08 abr 202444.8944.8944.8144.8144.81242
05 abr 202444.7044.8544.7044.8544.85669
04 abr 202445.3645.3644.5144.5144.51632
03 abr 202444.5545.0244.5544.9644.961,884
02 abr 202444.6744.8144.6544.8144.812,174
01 abr 202445.2245.2245.0845.0845.081,864
28 mar 202445.3145.4645.3145.4645.461,156
27 mar 202444.9945.2444.9845.2445.24967
26 mar 202444.7644.8144.7244.7244.72715
25 mar 202444.8544.8544.7544.7544.75249
22 mar 202445.2245.2344.9444.9444.942,403
21 mar 202445.1445.1945.1445.1645.16882
20 mar 202444.6244.9344.6244.9344.93253
19 mar 202444.3744.5644.3744.5544.555,839
18 mar 202444.1644.2644.1544.1544.151,713
18 mar 20240.12778 Dividendo
15 mar 202444.1744.2244.1744.2044.07431
14 mar 202444.1544.1544.0944.0943.969,417
13 mar 202444.4944.4944.3144.3744.241,455
12 mar 202444.2444.3144.1344.3144.18839
11 mar 202443.8343.9843.8343.9843.86658
08 mar 202444.2544.2543.9943.9943.861,335
07 mar 202444.1644.1744.1644.1744.042,420
06 mar 202443.7843.8243.7643.8243.691,707
05 mar 202443.7343.7643.5943.5943.471,721
04 mar 202443.7843.7843.7243.7243.59926
01 mar 202443.5843.7143.5843.7143.583,372
29 feb 202443.4343.4343.3143.4143.291,661
28 feb 202443.2143.2343.1743.1743.052,233
27 feb 202443.1243.1943.0643.1943.071,296
26 feb 202442.9143.1542.9143.1543.031,437
23 feb 202442.9043.1042.9043.1042.981,286
22 feb 202442.7242.9242.7242.9242.80341
21 feb 202442.0842.3342.0842.3342.211,193
20 feb 202442.3442.3442.1642.1642.032,136
16 feb 202442.4842.5842.3642.3642.242,737
15 feb 202442.2942.4642.2942.4642.34244
14 feb 202441.7741.9141.7741.9141.792,569
13 feb 202441.4741.6541.4741.6541.531,173
12 feb 202442.2242.2242.2242.2242.101,155
09 feb 202442.0242.1342.0242.1342.011,968
08 feb 202441.8441.9441.7941.9441.822,331
07 feb 202441.7641.9241.7641.8641.741,781
06 feb 202441.6341.6641.6341.6641.54306
05 feb 202441.6041.6041.6041.6041.48437
02 feb 202441.3741.8441.3741.7741.65934
01 feb 202441.2541.6741.2541.6741.552,610
31 ene 202441.4141.4141.4141.4141.2933
30 ene 202441.5041.7241.5041.7241.601,815
29 ene 202441.2441.3841.2441.3841.263,091
26 ene 202441.3641.3741.2441.2841.162,092
25 ene 202441.1441.2141.1241.2141.09816
*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...