Invesco MSCI Sustainable Future ETF (PZD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

72.12

-1.30

(-1.77%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	41.96	42.42	41.87	42.10	42.10	6,274
02 may 2024	40.99	41.30	40.88	41.28	41.28	8,032
01 may 2024	40.41	41.13	40.29	40.39	40.39	9,070
30 abr 2024	40.88	40.88	40.37	40.37	40.37	6,917
29 abr 2024	40.90	41.16	40.83	41.05	41.05	4,763
26 abr 2024	40.04	40.41	40.04	40.21	40.21	7,544
25 abr 2024	39.43	39.76	38.97	39.69	39.69	6,798
24 abr 2024	39.89	40.06	39.50	39.70	39.70	8,288
23 abr 2024	39.30	39.90	39.30	39.76	39.76	15,182
22 abr 2024	38.88	39.41	38.76	39.20	39.20	15,089
19 abr 2024	39.10	39.23	38.83	38.90	38.90	54,012
18 abr 2024	39.34	39.58	39.23	39.26	39.26	4,130
17 abr 2024	39.41	39.47	39.12	39.28	39.28	11,464
16 abr 2024	39.46	39.46	39.13	39.22	39.22	6,573
15 abr 2024	40.59	40.59	39.65	39.65	39.65	7,324
12 abr 2024	41.01	41.01	40.34	40.44	40.44	7,593
11 abr 2024	41.63	41.63	41.00	41.43	41.43	9,475
10 abr 2024	41.65	41.65	41.26	41.43	41.43	26,766
09 abr 2024	41.98	42.38	41.98	42.31	42.31	5,163
08 abr 2024	41.45	41.79	41.45	41.69	41.69	6,008
05 abr 2024	41.12	41.35	41.06	41.20	41.20	8,589
04 abr 2024	41.72	42.12	41.15	41.16	41.16	6,647
03 abr 2024	41.06	41.50	41.01	41.40	41.40	6,076
02 abr 2024	41.59	41.59	41.24	41.31	41.31	17,827
01 abr 2024	42.30	42.30	41.89	42.12	42.12	12,037
28 mar 2024	42.24	42.45	42.20	42.26	42.26	5,682
27 mar 2024	41.52	42.27	41.52	42.27	42.27	8,445
26 mar 2024	41.76	41.76	41.44	41.44	41.44	10,901
25 mar 2024	41.66	41.99	41.66	41.66	41.66	7,327
22 mar 2024	41.97	41.97	41.64	41.75	41.75	11,058
21 mar 2024	42.22	42.37	42.05	42.05	42.05	6,751
20 mar 2024	41.53	42.32	41.50	42.23	42.23	7,251
19 mar 2024	41.50	41.62	41.29	41.45	41.45	3,951
18 mar 2024	41.69	41.71	41.41	41.50	41.50	14,610
18 mar 2024	0.06677 Dividendo
15 mar 2024	41.47	41.67	41.38	41.51	41.44	5,332
14 mar 2024	42.33	42.33	41.36	41.48	41.41	7,796
13 mar 2024	42.61	42.66	42.31	42.37	42.30	4,957
12 mar 2024	42.92	43.02	42.59	42.89	42.83	17,021
11 mar 2024	42.91	43.12	42.79	42.79	42.72	14,252
08 mar 2024	43.05	43.39	42.75	42.75	42.68	9,679
07 mar 2024	42.45	42.89	42.45	42.72	42.65	8,907
06 mar 2024	42.40	42.55	42.24	42.24	42.17	10,697
05 mar 2024	42.09	42.19	41.90	41.91	41.84	14,281
04 mar 2024	42.65	42.75	42.14	42.36	42.29	19,041
01 mar 2024	42.74	43.23	42.63	43.04	42.97	8,067
29 feb 2024	42.48	42.82	42.38	42.68	42.61	24,333
28 feb 2024	42.08	42.31	41.99	42.13	42.06	19,840
27 feb 2024	42.10	42.43	42.10	42.28	42.21	42,699
26 feb 2024	41.25	41.80	41.25	41.80	41.73	100,333
23 feb 2024	41.76	41.76	41.12	41.31	41.25	34,326
22 feb 2024	42.17	42.17	41.67	41.77	41.70	277,237
21 feb 2024	41.98	42.09	41.83	42.09	42.02	8,899
20 feb 2024	42.17	42.30	41.85	42.02	41.95	14,109
16 feb 2024	42.81	42.96	42.55	42.61	42.54	8,426
15 feb 2024	42.24	42.79	42.24	42.73	42.66	8,653
14 feb 2024	41.61	42.03	41.55	42.03	41.96	8,121
13 feb 2024	41.60	41.60	40.42	41.18	41.11	12,918
12 feb 2024	42.14	42.81	42.14	42.51	42.44	12,130
09 feb 2024	41.65	42.15	41.58	42.01	41.94	7,630
08 feb 2024	41.48	41.72	41.48	41.66	41.59	9,284
07 feb 2024	41.51	41.67	41.21	41.53	41.46	18,612
06 feb 2024	40.37	40.95	40.37	40.95	40.88	10,392
05 feb 2024	40.47	40.47	39.93	40.23	40.17	13,110
02 feb 2024	41.13	41.13	40.69	41.04	40.97	14,713
01 feb 2024	41.38	41.62	41.06	41.55	41.48	11,320
31 ene 2024	41.52	41.97	41.10	41.10	41.04	8,739
30 ene 2024	41.74	41.74	41.43	41.48	41.42	8,787
29 ene 2024	41.26	41.85	41.26	41.85	41.78	6,693
26 ene 2024	41.52	41.95	41.39	41.44	41.37	12,057
25 ene 2024	41.53	41.53	41.11	41.43	41.36	11,796
24 ene 2024	42.56	42.56	41.70	41.71	41.65	8,432
23 ene 2024	42.20	42.50	41.71	41.99	41.92	33,876
22 ene 2024	41.39	42.14	41.39	41.76	41.70	9,190
19 ene 2024	41.19	41.45	40.93	41.45	41.39	9,658
18 ene 2024	41.64	41.64	41.17	41.44	41.37	7,024
17 ene 2024	41.67	41.73	41.30	41.47	41.40	10,405
16 ene 2024	42.79	42.89	42.37	42.45	42.39	20,190
12 ene 2024	44.10	44.25	43.59	43.71	43.64	11,832
11 ene 2024	44.47	44.47	43.62	44.05	43.98	5,599
10 ene 2024	44.33	44.38	44.04	44.35	44.28	19,796
09 ene 2024	44.49	44.59	44.19	44.39	44.32	5,003
08 ene 2024	44.44	44.91	44.31	44.87	44.79	5,631
05 ene 2024	44.69	45.00	44.50	44.59	44.52	9,755
04 ene 2024	45.13	45.14	44.87	44.87	44.80	4,975
03 ene 2024	45.71	45.71	44.89	45.27	45.20	10,599
02 ene 2024	46.40	46.63	46.07	46.21	46.14	12,275
29 dic 2023	47.48	47.64	47.22	47.24	47.16	9,788
28 dic 2023	47.47	47.78	47.41	47.44	47.37	13,239
27 dic 2023	47.08	47.31	47.05	47.17	47.10	40,100
26 dic 2023	46.38	46.95	46.38	46.87	46.79	16,448
22 dic 2023	46.18	46.60	46.04	46.27	46.20	19,210
21 dic 2023	45.91	46.35	45.91	46.31	46.24	11,227
20 dic 2023	46.26	46.38	45.26	45.28	45.20	17,569
19 dic 2023	45.85	46.67	45.85	46.54	46.47	9,859
18 dic 2023	45.66	45.69	45.37	45.53	45.46	11,759
18 dic 2023	0.15485 Dividendo
15 dic 2023	46.12	46.14	45.63	45.87	45.64	19,049
14 dic 2023	44.85	46.23	44.85	46.04	45.81	24,027
13 dic 2023	42.48	43.90	42.31	43.83	43.61	31,959
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Invesco MSCI Sustainable Future ETF (PZD)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)