Nasdaq - Delayed Quote USD

Invesco EQV Euro Small Company A (ESMAX)

15.07 0.00 (0.00%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.07 15.07 15.07 15.07 15.07 -
Apr 23, 2024 15.07 15.07 15.07 15.07 15.07 -
Apr 22, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 19, 2024 14.79 14.79 14.79 14.79 14.79 -
Apr 18, 2024 14.86 14.86 14.86 14.86 14.86 -
Apr 17, 2024 14.91 14.91 14.91 14.91 14.91 -
Apr 16, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 15, 2024 15.07 15.07 15.07 15.07 15.07 -
Apr 12, 2024 15.12 15.12 15.12 15.12 15.12 -
Apr 11, 2024 15.35 15.35 15.35 15.35 15.35 -
Apr 10, 2024 15.33 15.33 15.33 15.33 15.33 -
Apr 9, 2024 15.42 15.42 15.42 15.42 15.42 -
Apr 8, 2024 15.48 15.48 15.48 15.48 15.48 -
Apr 5, 2024 15.40 15.40 15.40 15.40 15.40 -
Apr 4, 2024 15.38 15.38 15.38 15.38 15.38 -
Apr 3, 2024 15.38 15.38 15.38 15.38 15.38 -
Apr 2, 2024 15.22 15.22 15.22 15.22 15.22 -
Apr 1, 2024 15.25 15.25 15.25 15.25 15.25 -
Mar 28, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 27, 2024 15.27 15.27 15.27 15.27 15.27 -
Mar 26, 2024 15.16 15.16 15.16 15.16 15.16 -
Mar 25, 2024 15.13 15.13 15.13 15.13 15.13 -
Mar 22, 2024 15.09 15.09 15.09 15.09 15.09 -
Mar 21, 2024 15.19 15.19 15.19 15.19 15.19 -
Mar 20, 2024 15.20 15.20 15.20 15.20 15.20 -
Mar 19, 2024 15.10 15.10 15.10 15.10 15.10 -
Mar 18, 2024 15.05 15.05 15.05 15.05 15.05 -
Mar 15, 2024 15.08 15.08 15.08 15.08 15.08 -
Mar 14, 2024 15.07 15.07 15.07 15.07 15.07 -
Mar 13, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 12, 2024 15.10 15.10 15.10 15.10 15.10 -
Mar 11, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 8, 2024 15.10 15.10 15.10 15.10 15.10 -
Mar 7, 2024 15.14 15.14 15.14 15.14 15.14 -
Mar 6, 2024 14.99 14.99 14.99 14.99 14.99 -
Mar 5, 2024 14.89 14.89 14.89 14.89 14.89 -
Mar 4, 2024 14.94 14.94 14.94 14.94 14.94 -
Mar 1, 2024 14.96 14.96 14.96 14.96 14.96 -
Feb 29, 2024 14.78 14.78 14.78 14.78 14.78 -
Feb 28, 2024 14.77 14.77 14.77 14.77 14.77 -
Feb 27, 2024 14.91 14.91 14.91 14.91 14.91 -
Feb 26, 2024 14.92 14.92 14.92 14.92 14.92 -
Feb 23, 2024 14.89 14.89 14.89 14.89 14.89 -
Feb 22, 2024 14.91 14.91 14.91 14.91 14.91 -
Feb 21, 2024 14.77 14.77 14.77 14.77 14.77 -
Feb 20, 2024 14.74 14.74 14.74 14.74 14.74 -
Feb 16, 2024 14.75 14.75 14.75 14.75 14.75 -
Feb 15, 2024 14.72 14.72 14.72 14.72 14.72 -
Feb 14, 2024 14.65 14.65 14.65 14.65 14.65 -
Feb 13, 2024 14.51 14.51 14.51 14.51 14.51 -
Feb 12, 2024 14.78 14.78 14.78 14.78 14.78 -
Feb 9, 2024 14.73 14.73 14.73 14.73 14.73 -
Feb 8, 2024 14.71 14.71 14.71 14.71 14.71 -
Feb 7, 2024 14.62 14.62 14.62 14.62 14.62 -
Feb 6, 2024 14.69 14.69 14.69 14.69 14.69 -
Feb 5, 2024 14.60 14.60 14.60 14.60 14.60 -
Feb 2, 2024 14.77 14.77 14.77 14.77 14.77 -
Feb 1, 2024 14.91 14.91 14.91 14.91 14.91 -
Jan 31, 2024 14.80 14.80 14.80 14.80 14.80 -
Jan 30, 2024 14.88 14.88 14.88 14.88 14.88 -
Jan 29, 2024 14.84 14.84 14.84 14.84 14.84 -
Jan 26, 2024 14.84 14.84 14.84 14.84 14.84 -
Jan 25, 2024 14.79 14.79 14.79 14.79 14.79 -
Jan 24, 2024 14.75 14.75 14.75 14.75 14.75 -
Jan 23, 2024 14.66 14.66 14.66 14.66 14.66 -
Jan 22, 2024 14.68 14.68 14.68 14.68 14.68 -
Jan 19, 2024 14.53 14.53 14.53 14.53 14.53 -
Jan 18, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 17, 2024 14.38 14.38 14.38 14.38 14.38 -
Jan 16, 2024 14.46 14.46 14.46 14.46 14.46 -
Jan 12, 2024 14.62 14.62 14.62 14.62 14.62 -
Jan 11, 2024 14.54 14.54 14.54 14.54 14.54 -
Jan 10, 2024 14.58 14.58 14.58 14.58 14.58 -
Jan 9, 2024 14.56 14.56 14.56 14.56 14.56 -
Jan 8, 2024 14.65 14.65 14.65 14.65 14.65 -
Jan 5, 2024 14.51 14.51 14.51 14.51 14.51 -
Jan 4, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 3, 2024 14.43 14.43 14.43 14.43 14.43 -
Jan 2, 2024 14.63 14.63 14.63 14.63 14.63 -
Dec 29, 2023 14.89 14.89 14.89 14.89 14.89 -
Dec 28, 2023 14.93 14.93 14.93 14.93 14.93 -
Dec 27, 2023 15.04 15.04 15.04 15.04 15.04 -
Dec 26, 2023 14.89 14.89 14.89 14.89 14.89 -
Dec 22, 2023 14.85 14.85 14.85 14.85 14.85 -
Dec 21, 2023 14.78 14.78 14.78 14.78 14.78 -
Dec 20, 2023 14.65 14.65 14.65 14.65 14.65 -
Dec 19, 2023 14.75 14.75 14.75 14.75 14.75 -
Dec 18, 2023 14.52 14.52 14.52 14.52 14.52 -
Dec 15, 2023 0.65 Dividend
Dec 15, 2023 14.49 14.49 14.49 14.49 14.49 -
Dec 15, 2023 0.09 Capital Gains
Dec 14, 2023 15.31 15.31 15.31 15.31 14.57 -
Dec 13, 2023 14.91 14.91 14.91 14.91 14.19 -
Dec 12, 2023 14.73 14.73 14.73 14.73 14.02 -
Dec 11, 2023 14.73 14.73 14.73 14.73 14.02 -
Dec 8, 2023 14.69 14.69 14.69 14.69 13.98 -
Dec 7, 2023 14.62 14.62 14.62 14.62 13.92 -
Dec 6, 2023 14.53 14.53 14.53 14.53 13.83 -
Dec 5, 2023 14.58 14.58 14.58 14.58 13.88 -
Dec 4, 2023 14.53 14.53 14.53 14.53 13.83 -
Dec 1, 2023 14.69 14.69 14.69 14.69 13.98 -
Nov 30, 2023 14.53 14.53 14.53 14.53 13.83 -
Nov 29, 2023 14.63 14.63 14.63 14.63 13.93 -
Nov 28, 2023 14.56 14.56 14.56 14.56 13.86 -
Nov 27, 2023 14.49 14.49 14.49 14.49 13.79 -
Nov 24, 2023 14.49 14.49 14.49 14.49 13.79 -
Nov 22, 2023 14.37 14.37 14.37 14.37 13.68 -
Nov 21, 2023 14.37 14.37 14.37 14.37 13.68 -
Nov 20, 2023 14.44 14.44 14.44 14.44 13.75 -
Nov 17, 2023 14.32 14.32 14.32 14.32 13.63 -
Nov 16, 2023 14.14 14.14 14.14 14.14 13.46 -
Nov 15, 2023 14.18 14.18 14.18 14.18 13.50 -
Nov 14, 2023 14.22 14.22 14.22 14.22 13.54 -
Nov 13, 2023 13.71 13.71 13.71 13.71 13.05 -
Nov 10, 2023 13.70 13.70 13.70 13.70 13.04 -
Nov 9, 2023 13.71 13.71 13.71 13.71 13.05 -
Nov 8, 2023 13.67 13.67 13.67 13.67 13.01 -
Nov 7, 2023 13.61 13.61 13.61 13.61 12.96 -
Nov 6, 2023 13.65 13.65 13.65 13.65 12.99 -
Nov 3, 2023 13.72 13.72 13.72 13.72 13.06 -
Nov 2, 2023 13.48 13.48 13.48 13.48 12.83 -
Nov 1, 2023 13.17 13.17 13.17 13.17 12.54 -
Oct 31, 2023 13.09 13.09 13.09 13.09 12.46 -
Oct 30, 2023 13.07 13.07 13.07 13.07 12.44 -
Oct 27, 2023 12.87 12.87 12.87 12.87 12.25 -
Oct 26, 2023 12.84 12.84 12.84 12.84 12.22 -
Oct 25, 2023 12.89 12.89 12.89 12.89 12.27 -
Oct 24, 2023 13.04 13.04 13.04 13.04 12.41 -
Oct 23, 2023 13.02 13.02 13.02 13.02 12.39 -
Oct 20, 2023 12.98 12.98 12.98 12.98 12.36 -
Oct 19, 2023 13.09 13.09 13.09 13.09 12.46 -
Oct 18, 2023 13.20 13.20 13.20 13.20 12.57 -
Oct 17, 2023 13.39 13.39 13.39 13.39 12.75 -
Oct 16, 2023 13.34 13.34 13.34 13.34 12.70 -
Oct 13, 2023 13.24 13.24 13.24 13.24 12.60 -
Oct 12, 2023 13.47 13.47 13.47 13.47 12.82 -
Oct 11, 2023 13.58 13.58 13.58 13.58 12.93 -
Oct 10, 2023 13.56 13.56 13.56 13.56 12.91 -
Oct 9, 2023 13.40 13.40 13.40 13.40 12.76 -
Oct 6, 2023 13.50 13.50 13.50 13.50 12.85 -
Oct 5, 2023 13.39 13.39 13.39 13.39 12.75 -
Oct 4, 2023 13.33 13.33 13.33 13.33 12.69 -
Oct 3, 2023 13.36 13.36 13.36 13.36 12.72 -
Oct 2, 2023 13.59 13.59 13.59 13.59 12.94 -
Sep 29, 2023 13.89 13.89 13.89 13.89 13.22 -
Sep 28, 2023 13.84 13.84 13.84 13.84 13.18 -
Sep 27, 2023 13.75 13.75 13.75 13.75 13.09 -
Sep 26, 2023 13.83 13.83 13.83 13.83 13.17 -
Sep 25, 2023 13.94 13.94 13.94 13.94 13.27 -
Sep 22, 2023 14.06 14.06 14.06 14.06 13.39 -
Sep 21, 2023 14.14 14.14 14.14 14.14 13.46 -
Sep 20, 2023 14.23 14.23 14.23 14.23 13.55 -
Sep 19, 2023 14.21 14.21 14.21 14.21 13.53 -
Sep 18, 2023 14.21 14.21 14.21 14.21 13.53 -
Sep 15, 2023 14.24 14.24 14.24 14.24 13.56 -
Sep 14, 2023 14.26 14.26 14.26 14.26 13.58 -
Sep 13, 2023 14.28 14.28 14.28 14.28 13.59 -
Sep 12, 2023 14.30 14.30 14.30 14.30 13.61 -
Sep 11, 2023 14.36 14.36 14.36 14.36 13.67 -
Sep 8, 2023 14.28 14.28 14.28 14.28 13.59 -
Sep 7, 2023 14.25 14.25 14.25 14.25 13.57 -
Sep 6, 2023 14.32 14.32 14.32 14.32 13.63 -
Sep 5, 2023 14.39 14.39 14.39 14.39 13.70 -
Sep 1, 2023 14.43 14.43 14.43 14.43 13.74 -
Aug 31, 2023 14.47 14.47 14.47 14.47 13.78 -
Aug 30, 2023 14.55 14.55 14.55 14.55 13.85 -
Aug 29, 2023 14.57 14.57 14.57 14.57 13.87 -
Aug 28, 2023 14.40 14.40 14.40 14.40 13.71 -
Aug 25, 2023 14.32 14.32 14.32 14.32 13.63 -
Aug 24, 2023 14.31 14.31 14.31 14.31 13.62 -
Aug 23, 2023 14.43 14.43 14.43 14.43 13.74 -
Aug 22, 2023 14.41 14.41 14.41 14.41 13.72 -
Aug 21, 2023 14.43 14.43 14.43 14.43 13.74 -
Aug 18, 2023 14.53 14.53 14.53 14.53 13.83 -
Aug 17, 2023 14.63 14.63 14.63 14.63 13.93 -
Aug 16, 2023 14.68 14.68 14.68 14.68 13.98 -
Aug 15, 2023 14.73 14.73 14.73 14.73 14.02 -
Aug 14, 2023 14.74 14.74 14.74 14.74 14.03 -
Aug 11, 2023 14.79 14.79 14.79 14.79 14.08 -
Aug 10, 2023 14.74 14.74 14.74 14.74 14.03 -
Aug 9, 2023 14.81 14.81 14.81 14.81 14.10 -
Aug 8, 2023 14.78 14.78 14.78 14.78 14.07 -
Aug 7, 2023 14.90 14.90 14.90 14.90 14.18 -
Aug 4, 2023 14.93 14.93 14.93 14.93 14.21 -
Aug 3, 2023 14.80 14.80 14.80 14.80 14.09 -
Aug 2, 2023 14.79 14.79 14.79 14.79 14.08 -
Aug 1, 2023 14.93 14.93 14.93 14.93 14.21 -
Jul 31, 2023 14.96 14.96 14.96 14.96 14.24 -
Jul 28, 2023 15.01 15.01 15.01 15.01 14.29 -
Jul 27, 2023 14.95 14.95 14.95 14.95 14.23 -
Jul 26, 2023 15.14 15.14 15.14 15.14 14.41 -
Jul 25, 2023 15.09 15.09 15.09 15.09 14.37 -
Jul 24, 2023 15.06 15.06 15.06 15.06 14.34 -
Jul 21, 2023 15.08 15.08 15.08 15.08 14.36 -
Jul 20, 2023 15.10 15.10 15.10 15.10 14.38 -
Jul 19, 2023 15.23 15.23 15.23 15.23 14.50 -
Jul 18, 2023 15.13 15.13 15.13 15.13 14.40 -
Jul 17, 2023 15.09 15.09 15.09 15.09 14.37 -
Jul 14, 2023 15.22 15.22 15.22 15.22 14.49 -
Jul 13, 2023 15.25 15.25 15.25 15.25 14.52 -
Jul 12, 2023 15.02 15.02 15.02 15.02 14.30 -
Jul 11, 2023 14.76 14.76 14.76 14.76 14.05 -
Jul 10, 2023 14.64 14.64 14.64 14.64 13.94 -
Jul 7, 2023 14.58 14.58 14.58 14.58 13.88 -
Jul 6, 2023 14.43 14.43 14.43 14.43 13.74 -
Jul 5, 2023 14.57 14.57 14.57 14.57 13.87 -
Jul 3, 2023 14.68 14.68 14.68 14.68 13.98 -
Jun 30, 2023 14.73 14.73 14.73 14.73 14.02 -
Jun 29, 2023 14.59 14.59 14.59 14.59 13.89 -
Jun 28, 2023 14.57 14.57 14.57 14.57 13.87 -
Jun 27, 2023 14.59 14.59 14.59 14.59 13.89 -
Jun 26, 2023 14.55 14.55 14.55 14.55 13.85 -
Jun 23, 2023 14.58 14.58 14.58 14.58 13.88 -
Jun 22, 2023 14.75 14.75 14.75 14.75 14.04 -
Jun 21, 2023 14.85 14.85 14.85 14.85 14.14 -
Jun 20, 2023 14.83 14.83 14.83 14.83 14.12 -
Jun 16, 2023 15.01 15.01 15.01 15.01 14.29 -
Jun 15, 2023 15.05 15.05 15.05 15.05 14.33 -
Jun 14, 2023 14.90 14.90 14.90 14.90 14.18 -
Jun 13, 2023 14.83 14.83 14.83 14.83 14.12 -
Jun 12, 2023 14.75 14.75 14.75 14.75 14.04 -
Jun 9, 2023 14.75 14.75 14.75 14.75 14.04 -
Jun 8, 2023 14.75 14.75 14.75 14.75 14.04 -
Jun 7, 2023 14.58 14.58 14.58 14.58 13.88 -
Jun 6, 2023 14.58 14.58 14.58 14.58 13.88 -
Jun 5, 2023 14.60 14.60 14.60 14.60 13.90 -
Jun 2, 2023 14.58 14.58 14.58 14.58 13.88 -
Jun 1, 2023 14.51 14.51 14.51 14.51 13.81 -
May 31, 2023 14.31 14.31 14.31 14.31 13.62 -
May 30, 2023 14.38 14.38 14.38 14.38 13.69 -
May 26, 2023 14.40 14.40 14.40 14.40 13.71 -
May 25, 2023 14.35 14.35 14.35 14.35 13.66 -
May 24, 2023 14.46 14.46 14.46 14.46 13.77 -
May 23, 2023 14.61 14.61 14.61 14.61 13.91 -
May 22, 2023 14.71 14.71 14.71 14.71 14.00 -
May 19, 2023 14.71 14.71 14.71 14.71 14.00 -
May 18, 2023 14.61 14.61 14.61 14.61 13.91 -
May 17, 2023 14.64 14.64 14.64 14.64 13.94 -
May 16, 2023 14.66 14.66 14.66 14.66 13.96 -
May 15, 2023 14.64 14.64 14.64 14.64 13.94 -
May 12, 2023 14.53 14.53 14.53 14.53 13.83 -
May 11, 2023 14.63 14.63 14.63 14.63 13.93 -
May 10, 2023 14.68 14.68 14.68 14.68 13.98 -
May 9, 2023 14.65 14.65 14.65 14.65 13.95 -
May 8, 2023 14.75 14.75 14.75 14.75 14.04 -
May 5, 2023 14.74 14.74 14.74 14.74 14.03 -
May 4, 2023 14.60 14.60 14.60 14.60 13.90 -
May 3, 2023 14.68 14.68 14.68 14.68 13.98 -
May 2, 2023 14.69 14.69 14.69 14.69 13.98 -
May 1, 2023 14.68 14.68 14.68 14.68 13.98 -
Apr 28, 2023 14.73 14.73 14.73 14.73 14.02 -
Apr 27, 2023 14.62 14.62 14.62 14.62 13.92 -
Apr 26, 2023 14.52 14.52 14.52 14.52 13.82 -
Apr 25, 2023 14.40 14.40 14.40 14.40 13.71 -

Related Tickers