Invesco Bloomberg MVP Multi-factor ETF (PWC)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 43.32 | 44.02 | 43.32 | 44.02 | 44.02 | 2,904 |
| 14 jun 2024 | 43.61 | 43.61 | 43.59 | 43.59 | 43.59 | 721 |
| 13 jun 2024 | 43.47 | 43.78 | 43.47 | 43.78 | 43.78 | 627 |
| 12 jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 17 |
| 11 jun 2024 | 43.49 | 43.71 | 43.49 | 43.71 | 43.71 | 2,278 |
| 10 jun 2024 | 43.51 | 43.89 | 43.51 | 43.89 | 43.89 | 1,395 |
| 07 jun 2024 | 44.00 | 44.00 | 43.82 | 43.82 | 43.82 | 326 |
| 06 jun 2024 | 43.93 | 43.95 | 43.87 | 43.91 | 43.91 | 2,431 |
| 05 jun 2024 | 43.78 | 43.91 | 43.78 | 43.91 | 43.91 | 1,369 |
| 04 jun 2024 | 43.69 | 43.70 | 43.66 | 43.70 | 43.70 | 503 |
| 03 jun 2024 | 43.90 | 43.90 | 43.44 | 43.71 | 43.71 | 1,829 |
| 31 may 2024 | 43.40 | 43.98 | 43.40 | 43.98 | 43.98 | 1,878 |
| 30 may 2024 | 43.18 | 43.30 | 43.18 | 43.26 | 43.26 | 1,356 |
| 29 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 140 |
| 28 may 2024 | 43.74 | 43.74 | 43.54 | 43.54 | 43.54 | 1,901 |
| 24 may 2024 | 43.78 | 43.99 | 43.78 | 43.92 | 43.92 | 2,722 |
| 23 may 2024 | 43.94 | 44.05 | 43.75 | 43.75 | 43.75 | 2,535 |
| 22 may 2024 | 44.25 | 44.29 | 44.13 | 44.13 | 44.13 | 4,402 |
| 21 may 2024 | 44.27 | 44.31 | 44.27 | 44.31 | 44.31 | 821 |
| 20 may 2024 | 44.19 | 44.37 | 44.19 | 44.27 | 44.27 | 1,980 |
| 17 may 2024 | 44.19 | 44.37 | 44.19 | 44.37 | 44.37 | 201 |
| 16 may 2024 | 44.31 | 44.32 | 44.21 | 44.21 | 44.21 | 3,039 |
| 15 may 2024 | 43.90 | 44.28 | 43.90 | 44.28 | 44.28 | 485 |
| 14 may 2024 | 43.73 | 43.96 | 43.73 | 43.96 | 43.96 | 2,049 |
| 13 may 2024 | 44.07 | 44.14 | 43.87 | 43.87 | 43.87 | 1,634 |
| 10 may 2024 | 43.94 | 44.15 | 43.94 | 44.15 | 44.15 | 1,623 |
| 09 may 2024 | 43.89 | 43.97 | 43.86 | 43.97 | 43.97 | 632 |
| 08 may 2024 | 43.65 | 43.71 | 43.65 | 43.69 | 43.69 | 818 |
| 07 may 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 2 |
| 06 may 2024 | 43.45 | 43.53 | 43.38 | 43.53 | 43.53 | 1,044 |
| 03 may 2024 | 43.12 | 43.23 | 43.12 | 43.19 | 43.19 | 708 |
| 02 may 2024 | 43.05 | 43.05 | 42.97 | 42.97 | 42.97 | 1,823 |
| 01 may 2024 | 42.82 | 43.10 | 42.81 | 42.82 | 42.82 | 1,800 |
| 30 abr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 8 |
| 29 abr 2024 | 43.58 | 43.63 | 43.55 | 43.63 | 43.63 | 1,142 |
| 26 abr 2024 | 43.49 | 43.49 | 43.43 | 43.43 | 43.43 | 358 |
| 25 abr 2024 | 43.19 | 43.55 | 43.15 | 43.55 | 43.55 | 847 |
| 24 abr 2024 | 43.60 | 43.68 | 43.50 | 43.68 | 43.68 | 713 |
| 23 abr 2024 | 43.44 | 43.61 | 43.44 | 43.61 | 43.61 | 332 |
| 22 abr 2024 | 43.45 | 43.55 | 43.38 | 43.38 | 43.38 | 1,213 |
| 19 abr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 232 |
| 18 abr 2024 | 43.04 | 43.04 | 42.87 | 42.87 | 42.87 | 279 |
| 17 abr 2024 | 43.14 | 43.14 | 42.87 | 42.97 | 42.97 | 3,471 |
| 16 abr 2024 | 43.15 | 43.23 | 43.15 | 43.17 | 43.17 | 1,375 |
| 15 abr 2024 | 43.70 | 43.72 | 43.20 | 43.30 | 43.30 | 2,842 |
| 12 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 10 |
| 11 abr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 46 |
| 10 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 206 |
| 09 abr 2024 | 44.50 | 44.62 | 44.50 | 44.62 | 44.62 | 325 |
| 08 abr 2024 | 44.89 | 44.89 | 44.81 | 44.81 | 44.81 | 242 |
| 05 abr 2024 | 44.70 | 44.85 | 44.70 | 44.85 | 44.85 | 669 |
| 04 abr 2024 | 45.36 | 45.36 | 44.51 | 44.51 | 44.51 | 632 |
| 03 abr 2024 | 44.55 | 45.02 | 44.55 | 44.96 | 44.96 | 1,884 |
| 02 abr 2024 | 44.67 | 44.81 | 44.65 | 44.81 | 44.81 | 2,174 |
| 01 abr 2024 | 45.22 | 45.22 | 45.08 | 45.08 | 45.08 | 1,864 |
| 28 mar 2024 | 45.31 | 45.46 | 45.31 | 45.46 | 45.46 | 1,156 |
| 27 mar 2024 | 44.99 | 45.24 | 44.98 | 45.24 | 45.24 | 967 |
| 26 mar 2024 | 44.76 | 44.81 | 44.72 | 44.72 | 44.72 | 715 |
| 25 mar 2024 | 44.85 | 44.85 | 44.75 | 44.75 | 44.75 | 249 |
| 22 mar 2024 | 45.22 | 45.23 | 44.94 | 44.94 | 44.94 | 2,403 |
| 21 mar 2024 | 45.14 | 45.19 | 45.14 | 45.16 | 45.16 | 882 |
| 20 mar 2024 | 44.62 | 44.93 | 44.62 | 44.93 | 44.93 | 253 |
| 19 mar 2024 | 44.37 | 44.56 | 44.37 | 44.55 | 44.55 | 5,839 |
| 18 mar 2024 | 44.16 | 44.26 | 44.15 | 44.15 | 44.15 | 1,713 |
| 18 mar 2024 | 0.12778 Dividendo | |||||
| 15 mar 2024 | 44.17 | 44.22 | 44.17 | 44.20 | 44.07 | 431 |
| 14 mar 2024 | 44.15 | 44.15 | 44.09 | 44.09 | 43.96 | 9,417 |
| 13 mar 2024 | 44.49 | 44.49 | 44.31 | 44.37 | 44.24 | 1,455 |
| 12 mar 2024 | 44.24 | 44.31 | 44.13 | 44.31 | 44.18 | 839 |
| 11 mar 2024 | 43.83 | 43.98 | 43.83 | 43.98 | 43.86 | 658 |
| 08 mar 2024 | 44.25 | 44.25 | 43.99 | 43.99 | 43.86 | 1,335 |
| 07 mar 2024 | 44.16 | 44.17 | 44.16 | 44.17 | 44.04 | 2,420 |
| 06 mar 2024 | 43.78 | 43.82 | 43.76 | 43.82 | 43.69 | 1,707 |
| 05 mar 2024 | 43.73 | 43.76 | 43.59 | 43.59 | 43.47 | 1,721 |
| 04 mar 2024 | 43.78 | 43.78 | 43.72 | 43.72 | 43.59 | 926 |
| 01 mar 2024 | 43.58 | 43.71 | 43.58 | 43.71 | 43.58 | 3,372 |
| 29 feb 2024 | 43.43 | 43.43 | 43.31 | 43.41 | 43.29 | 1,661 |
| 28 feb 2024 | 43.21 | 43.23 | 43.17 | 43.17 | 43.05 | 2,233 |
| 27 feb 2024 | 43.12 | 43.19 | 43.06 | 43.19 | 43.07 | 1,296 |
| 26 feb 2024 | 42.91 | 43.15 | 42.91 | 43.15 | 43.03 | 1,437 |
| 23 feb 2024 | 42.90 | 43.10 | 42.90 | 43.10 | 42.98 | 1,286 |
| 22 feb 2024 | 42.72 | 42.92 | 42.72 | 42.92 | 42.80 | 341 |
| 21 feb 2024 | 42.08 | 42.33 | 42.08 | 42.33 | 42.21 | 1,193 |
| 20 feb 2024 | 42.34 | 42.34 | 42.16 | 42.16 | 42.03 | 2,136 |
| 16 feb 2024 | 42.48 | 42.58 | 42.36 | 42.36 | 42.24 | 2,737 |
| 15 feb 2024 | 42.29 | 42.46 | 42.29 | 42.46 | 42.34 | 244 |
| 14 feb 2024 | 41.77 | 41.91 | 41.77 | 41.91 | 41.79 | 2,569 |
| 13 feb 2024 | 41.47 | 41.65 | 41.47 | 41.65 | 41.53 | 1,173 |
| 12 feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.10 | 1,155 |
| 09 feb 2024 | 42.02 | 42.13 | 42.02 | 42.13 | 42.01 | 1,968 |
| 08 feb 2024 | 41.84 | 41.94 | 41.79 | 41.94 | 41.82 | 2,331 |
| 07 feb 2024 | 41.76 | 41.92 | 41.76 | 41.86 | 41.74 | 1,781 |
| 06 feb 2024 | 41.63 | 41.66 | 41.63 | 41.66 | 41.54 | 306 |
| 05 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 437 |
| 02 feb 2024 | 41.37 | 41.84 | 41.37 | 41.77 | 41.65 | 934 |
| 01 feb 2024 | 41.25 | 41.67 | 41.25 | 41.67 | 41.55 | 2,610 |
| 31 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.29 | 33 |
| 30 ene 2024 | 41.50 | 41.72 | 41.50 | 41.72 | 41.60 | 1,815 |
| 29 ene 2024 | 41.24 | 41.38 | 41.24 | 41.38 | 41.26 | 3,091 |
| 26 ene 2024 | 41.36 | 41.37 | 41.24 | 41.28 | 41.16 | 2,092 |
| *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.