IARAX - Invesco Real Estate A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201820.6820.6820.6820.6820.68-
Jun 14, 201820.7120.7120.7120.7120.71-
Jun 13, 201820.5320.5320.5320.5320.53-
Jun 12, 201820.9420.9420.9420.9420.94-
Jun 11, 201820.8120.8120.8120.8120.81-
Jun 08, 201820.8720.8720.8720.8720.87-
Jun 07, 201820.7920.7920.7920.7920.79-
Jun 06, 201820.8120.8120.8120.8120.81-
Jun 05, 201820.7620.7620.7620.7620.76-
Jun 04, 201820.8520.8520.8520.8520.85-
Jun 01, 201820.6620.6620.6620.6620.66-
May 31, 201820.5720.5720.5720.5720.57-
May 30, 201820.6320.6320.6320.6320.63-
May 29, 201820.3420.3420.3420.3420.34-
May 25, 201820.2720.2720.2720.2720.27-
May 24, 201820.1820.1820.1820.1820.18-
May 23, 201820.2320.2320.2320.2320.23-
May 22, 201820.0420.0420.0420.0420.04-
May 21, 201820.0220.0220.0220.0220.02-
May 18, 201819.8219.8219.8219.8219.82-
May 17, 201819.7819.7819.7819.7819.78-
May 16, 201819.8719.8719.8719.8719.87-
May 15, 201819.9519.9519.9519.9519.95-
May 14, 201820.2920.2920.2920.2920.29-
May 11, 201820.4520.4520.4520.4520.45-
May 10, 201820.5420.5420.5420.5420.54-
May 09, 201820.3720.3720.3720.3720.37-
May 08, 201820.2320.2320.2320.2320.23-
May 07, 201820.3520.3520.3520.3520.35-
May 04, 201820.2620.2620.2620.2620.26-
May 03, 201820.0620.0620.0620.0620.06-
May 02, 201820.0420.0420.0420.0420.04-
May 01, 201820.1120.1120.1120.1120.11-
Apr 30, 201819.9919.9919.9919.9919.99-
Apr 27, 201820.0620.0620.0620.0620.06-
Apr 26, 201819.8119.8119.8119.8119.81-
Apr 25, 201819.5719.5719.5719.5719.57-
Apr 24, 201819.6119.6119.6119.6119.61-
Apr 23, 201819.5519.5519.5519.5519.55-
Apr 20, 201819.5519.5519.5519.5519.55-
Apr 19, 201819.7119.7119.7119.7119.71-
Apr 18, 201820.0220.0220.0220.0220.02-
Apr 17, 201820.0620.0620.0620.0620.06-
Apr 16, 201819.8019.8019.8019.8019.80-
Apr 13, 201819.7019.7019.7019.7019.70-
Apr 12, 201819.5919.5919.5919.5919.59-
Apr 11, 201819.7819.7819.7819.7819.78-
Apr 10, 201819.7319.7319.7319.7319.73-
Apr 09, 201819.8219.8219.8219.8219.82-
Apr 06, 201819.8519.8519.8519.8519.85-
Apr 05, 201820.0320.0320.0320.0320.03-
Apr 04, 201820.0520.0520.0520.0520.05-
Apr 03, 201819.8419.8419.8419.8419.84-
Apr 02, 201819.7319.7319.7319.7319.73-
Mar 29, 201820.0020.0020.0020.0020.00-
Mar 28, 201820.0020.0020.0020.0020.00-
Mar 27, 201819.6119.6119.6119.6119.61-
Mar 26, 201819.5919.5919.5919.5919.59-
Mar 23, 201819.3219.3219.3219.3219.32-
Mar 22, 201819.6419.6419.6419.6419.64-
Mar 22, 20180.058 Dividend
Mar 21, 201819.7819.7819.7819.7819.72-
Mar 20, 201819.9419.9419.9419.9419.88-
Mar 19, 201819.9919.9919.9919.9919.93-
Mar 16, 201820.1620.1620.1620.1620.10-
Mar 15, 201820.0420.0420.0420.0419.98-
Mar 14, 201820.0420.0420.0420.0419.98-
Mar 13, 201820.0020.0020.0020.0019.94-
Mar 12, 201819.9619.9619.9619.9619.90-
Mar 09, 201819.8919.8919.8919.8919.83-
Mar 08, 201819.7519.7519.7519.7519.69-
Mar 07, 201819.6419.6419.6419.6419.58-
Mar 06, 201819.5319.5319.5319.5319.47-
Mar 05, 201819.4319.4319.4319.4319.37-
Mar 02, 201819.2019.2019.2019.2019.14-
Mar 01, 201819.2619.2619.2619.2619.20-
Feb 28, 201819.3219.3219.3219.3219.26-
Feb 27, 201819.3419.3419.3419.3419.28-
Feb 26, 201819.7619.7619.7619.7619.70-
Feb 23, 201819.6919.6919.6919.6919.63-
Feb 22, 201819.3619.3619.3619.3619.30-
Feb 21, 201819.1219.1219.1219.1219.06-
Feb 20, 201819.5019.5019.5019.5019.44-
Feb 16, 201819.7119.7119.7119.7119.65-
Feb 15, 201819.5719.5719.5719.5719.51-
Feb 14, 201819.4019.4019.4019.4019.34-
Feb 13, 201819.5019.5019.5019.5019.44-
Feb 12, 201819.3819.3819.3819.3819.32-
Feb 09, 201819.3319.3319.3319.3319.27-
Feb 08, 201818.9118.9118.9118.9118.85-
Feb 07, 201819.5019.5019.5019.5019.44-
Feb 06, 201819.5619.5619.5619.5619.50-
Feb 05, 201819.5919.5919.5919.5919.53-
Feb 02, 201820.1520.1520.1520.1520.09-
Feb 01, 201820.3520.3520.3520.3520.29-
Jan 31, 201820.7320.7320.7320.7320.67-
Jan 30, 201820.3420.3420.3420.3420.28-
Jan 29, 201820.4620.4620.4620.4620.40-
Jan 26, 201820.7020.7020.7020.7020.64-
Jan 25, 201820.6720.6720.6720.6720.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...