IARAX - Invesco Real Estate A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201819.7119.7119.7119.7119.71-
Feb 15, 201819.5719.5719.5719.5719.57-
Feb 14, 201819.4019.4019.4019.4019.40-
Feb 13, 201819.5019.5019.5019.5019.50-
Feb 12, 201819.3819.3819.3819.3819.38-
Feb 09, 201819.3319.3319.3319.3319.33-
Feb 08, 201818.9118.9118.9118.9118.91-
Feb 07, 201819.5019.5019.5019.5019.50-
Feb 06, 201819.5619.5619.5619.5619.56-
Feb 05, 201819.5919.5919.5919.5919.59-
Feb 02, 201820.1520.1520.1520.1520.15-
Feb 01, 201820.3520.3520.3520.3520.35-
Jan 31, 201820.7320.7320.7320.7320.73-
Jan 30, 201820.3420.3420.3420.3420.34-
Jan 29, 201820.4620.4620.4620.4620.46-
Jan 26, 201820.7020.7020.7020.7020.70-
Jan 25, 201820.6720.6720.6720.6720.67-
Jan 24, 201820.7220.7220.7220.7220.72-
Jan 23, 201820.8120.8120.8120.8120.81-
Jan 22, 201820.5220.5220.5220.5220.52-
Jan 19, 201820.3220.3220.3220.3220.32-
Jan 18, 201820.1820.1820.1820.1820.18-
Jan 17, 201820.3820.3820.3820.3820.38-
Jan 16, 201820.2720.2720.2720.2720.27-
Jan 12, 201820.1920.1920.1920.1920.19-
Jan 11, 201820.3320.3320.3320.3320.33-
Jan 10, 201820.4320.4320.4320.4320.43-
Jan 09, 201820.7120.7120.7120.7120.71-
Jan 08, 201820.9520.9520.9520.9520.95-
Jan 05, 201820.8320.8320.8320.8320.83-
Jan 04, 201820.7820.7820.7820.7820.78-
Jan 03, 201821.1521.1521.1521.1521.15-
Jan 02, 201821.1621.1621.1621.1621.16-
Dec 29, 201721.2821.2821.2821.2821.28-
Dec 28, 201721.2821.2821.2821.2821.28-
Dec 27, 201721.1621.1621.1621.1621.16-
Dec 26, 201721.0821.0821.0821.0821.08-
Dec 22, 201720.9720.9720.9720.9720.97-
Dec 21, 201720.8420.8420.8420.8420.84-
Dec 20, 201720.9220.9220.9220.9220.92-
Dec 19, 201721.1521.1521.1521.1521.15-
Dec 18, 201721.5621.5621.5621.5621.56-
Dec 15, 201721.4721.4721.4721.4721.47-
Dec 14, 201721.3821.3821.3821.3821.38-
Dec 13, 201721.3621.3621.3621.3621.36-
Dec 13, 20171.071 Dividend
Dec 12, 201722.4122.4122.4122.4121.34-
Dec 11, 201722.3022.3022.3022.3021.23-
Dec 08, 201722.2922.2922.2922.2921.22-
Dec 07, 201722.2222.2222.2222.2221.16-
Dec 06, 201722.1422.1422.1422.1421.08-
Dec 05, 201722.1422.1422.1422.1421.08-
Dec 04, 201722.2722.2722.2722.2721.21-
Dec 01, 201722.4722.4722.4722.4721.40-
Nov 30, 201722.4422.4422.4422.4421.37-
Nov 29, 201722.4222.4222.4222.4221.35-
Nov 28, 201722.4622.4622.4622.4621.39-
Nov 27, 201722.5422.5422.5422.5421.46-
Nov 24, 201722.6022.6022.6022.6021.52-
Nov 22, 201722.5322.5322.5322.5321.45-
Nov 21, 201722.5922.5922.5922.5921.51-
Nov 20, 201722.4422.4422.4422.4421.37-
Nov 17, 201722.4822.4822.4822.4821.41-
Nov 16, 201722.5922.5922.5922.5921.51-
Nov 15, 201722.4922.4922.4922.4921.42-
Nov 14, 201722.6722.6722.6722.6721.59-
Nov 13, 201722.7122.7122.7122.7121.62-
Nov 10, 201722.6322.6322.6322.6321.55-
Nov 09, 201722.6222.6222.6222.6221.54-
Nov 08, 201722.6022.6022.6022.6021.52-
Nov 07, 201722.4622.4622.4622.4621.39-
Nov 06, 201722.2722.2722.2722.2721.21-
Nov 03, 201721.9621.9621.9621.9620.91-
Nov 02, 201722.0022.0022.0022.0020.95-
Nov 01, 201721.8121.8121.8121.8120.77-
Oct 31, 201721.7921.7921.7921.7920.75-
Oct 30, 201721.7221.7221.7221.7220.68-
Oct 27, 201721.6721.6721.6721.6720.63-
Oct 26, 201721.6021.6021.6021.6020.57-
Oct 25, 201721.6721.6721.6721.6720.63-
Oct 24, 201721.7321.7321.7321.7320.69-
Oct 23, 201721.8421.8421.8421.8420.80-
Oct 20, 201721.9021.9021.9021.9020.85-
Oct 19, 201721.9621.9621.9621.9620.91-
Oct 18, 201722.0222.0222.0222.0220.97-
Oct 17, 201722.0722.0722.0722.0721.02-
Oct 16, 201722.0722.0722.0722.0721.02-
Oct 13, 201722.1622.1622.1622.1621.10-
Oct 12, 201722.1122.1122.1122.1121.05-
Oct 11, 201721.9621.9621.9621.9620.91-
Oct 10, 201721.8621.8621.8621.8620.82-
Oct 09, 201721.8121.8121.8121.8120.77-
Oct 06, 201721.7921.7921.7921.7920.75-
Oct 05, 201721.8221.8221.8221.8220.78-
Oct 04, 201721.7521.7521.7521.7520.71-
Oct 03, 201721.5921.5921.5921.5920.56-
Oct 02, 201721.5821.5821.5821.5820.55-
Sep 29, 201721.6321.6321.6321.6320.60-
Sep 28, 201721.6221.6221.6221.6220.59-
Sep 27, 201721.4721.4721.4721.4720.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...