IARAX - Invesco Real Estate A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201821.5221.5221.5221.5221.52-
Sep 19, 201821.3521.3521.3521.3521.35-
Sep 18, 201821.5821.5821.5821.5821.58-
Sep 17, 201821.6921.6921.6921.6921.69-
Sep 14, 201821.5921.5921.5921.5921.59-
Sep 13, 201821.7521.7521.7521.7521.75-
Sep 13, 20180.073 Dividend
Sep 12, 201821.6821.6821.6821.6821.61-
Sep 11, 201821.6721.6721.6721.6721.60-
Sep 10, 201821.6721.6721.6721.6721.60-
Sep 07, 201821.5921.5921.5921.5921.52-
Sep 06, 201821.8121.8121.8121.8121.74-
Sep 05, 201821.7521.7521.7521.7521.68-
Sep 04, 201821.6421.6421.6421.6421.57-
Aug 31, 201821.8621.8621.8621.8621.79-
Aug 30, 201821.7721.7721.7721.7721.70-
Aug 29, 201821.8821.8821.8821.8821.81-
Aug 28, 201821.9021.9021.9021.9021.83-
Aug 27, 201821.6621.6621.6621.6621.59-
Aug 24, 201821.6921.6921.6921.6921.62-
Aug 23, 201821.5621.5621.5621.5621.49-
Aug 22, 201821.6121.6121.6121.6121.54-
Aug 21, 201821.7421.7421.7421.7421.67-
Aug 20, 201821.9021.9021.9021.9021.83-
Aug 17, 201821.9121.9121.9121.9121.84-
Aug 16, 201821.7121.7121.7121.7121.64-
Aug 15, 201821.5421.5421.5421.5421.47-
Aug 14, 201821.3921.3921.3921.3921.32-
Aug 13, 201821.3221.3221.3221.3221.25-
Aug 10, 201821.3221.3221.3221.3221.25-
Aug 09, 201821.5221.5221.5221.5221.45-
Aug 08, 201821.5021.5021.5021.5021.43-
Aug 07, 201821.5921.5921.5921.5921.52-
Aug 06, 201821.6421.6421.6421.6421.57-
Aug 03, 201821.6521.6521.6521.6521.58-
Aug 02, 201821.4321.4321.4321.4321.36-
Aug 01, 201821.4921.4921.4921.4921.42-
Jul 31, 201821.3521.3521.3521.3521.28-
Jul 30, 201820.9820.9820.9820.9820.91-
Jul 27, 201820.9920.9920.9920.9920.92-
Jul 26, 201821.1821.1821.1821.1821.11-
Jul 25, 201821.1321.1321.1321.1321.06-
Jul 24, 201820.9720.9720.9720.9720.90-
Jul 23, 201821.0721.0721.0721.0721.00-
Jul 20, 201821.1321.1321.1321.1321.06-
Jul 19, 201821.3321.3321.3321.3321.26-
Jul 18, 201821.1121.1121.1121.1121.04-
Jul 17, 201821.2121.2121.2121.2121.14-
Jul 16, 201821.3421.3421.3421.3421.27-
Jul 13, 201821.4721.4721.4721.4721.40-
Jul 12, 201821.5221.5221.5221.5221.45-
Jul 11, 201821.4821.4821.4821.4821.41-
Jul 10, 201821.5421.5421.5421.5421.47-
Jul 09, 201821.4721.4721.4721.4721.40-
Jul 06, 201821.6621.6621.6621.6621.59-
Jul 05, 201821.5721.5721.5721.5721.50-
Jul 03, 201821.3021.3021.3021.3021.23-
Jul 02, 201821.1821.1821.1821.1821.11-
Jun 29, 201821.3021.3021.3021.3021.23-
Jun 28, 201821.2621.2621.2621.2621.19-
Jun 27, 201821.0621.0621.0621.0620.99-
Jun 26, 201821.1321.1321.1321.1321.06-
Jun 25, 201821.0321.0321.0321.0320.96-
Jun 22, 201821.0621.0621.0621.0620.99-
Jun 21, 201820.9120.9120.9120.9120.84-
Jun 21, 20180.073 Dividend
Jun 20, 201820.8920.8920.8920.8920.75-
Jun 19, 201820.6720.6720.6720.6720.53-
Jun 18, 201820.6920.6920.6920.6920.55-
Jun 15, 201820.6820.6820.6820.6820.54-
Jun 14, 201820.7120.7120.7120.7120.57-
Jun 13, 201820.5320.5320.5320.5320.39-
Jun 12, 201820.9420.9420.9420.9420.80-
Jun 11, 201820.8120.8120.8120.8120.67-
Jun 08, 201820.8720.8720.8720.8720.73-
Jun 07, 201820.7920.7920.7920.7920.65-
Jun 06, 201820.8120.8120.8120.8120.67-
Jun 05, 201820.7620.7620.7620.7620.62-
Jun 04, 201820.8520.8520.8520.8520.71-
Jun 01, 201820.6620.6620.6620.6620.52-
May 31, 201820.5720.5720.5720.5720.43-
May 30, 201820.6320.6320.6320.6320.49-
May 29, 201820.3420.3420.3420.3420.20-
May 25, 201820.2720.2720.2720.2720.13-
May 24, 201820.1820.1820.1820.1820.04-
May 23, 201820.2320.2320.2320.2320.09-
May 22, 201820.0420.0420.0420.0419.90-
May 21, 201820.0220.0220.0220.0219.88-
May 18, 201819.8219.8219.8219.8219.68-
May 17, 201819.7819.7819.7819.7819.64-
May 16, 201819.8719.8719.8719.8719.73-
May 15, 201819.9519.9519.9519.9519.81-
May 14, 201820.2920.2920.2920.2920.15-
May 11, 201820.4520.4520.4520.4520.31-
May 10, 201820.5420.5420.5420.5420.40-
May 09, 201820.3720.3720.3720.3720.23-
May 08, 201820.2320.2320.2320.2320.09-
May 07, 201820.3520.3520.3520.3520.21-
May 04, 201820.2620.2620.2620.2620.12-
May 03, 201820.0620.0620.0620.0619.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...