PGJ - Invesco Golden Dragon China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.3435.9734.9135.0235.0212,600
Aug 22, 201936.4036.5235.7535.8835.8821,300
Aug 21, 201936.9636.9636.5536.6136.6111,600
Aug 20, 201936.4836.7536.3936.3936.3918,200
Aug 19, 201936.2536.7136.2036.5136.5121,100
Aug 16, 201934.8035.5934.8035.5935.5910,300
Aug 15, 201934.6034.7434.3334.4934.4919,500
Aug 14, 201934.0534.1733.7134.0634.067,800
Aug 13, 201933.5634.9233.5634.9034.9058,300
Aug 12, 201933.4933.5933.2433.5333.5325,500
Aug 09, 201934.0434.0833.7333.9033.907,000
Aug 08, 201933.4634.2733.4634.1734.1727,100
Aug 07, 201932.9133.4532.8233.4233.4226,600
Aug 06, 201933.5133.6233.1333.1533.1552,300
Aug 05, 201933.1333.4632.5632.7832.7830,300
Aug 02, 201934.9434.9434.4734.6634.6624,500
Aug 01, 201936.3136.8235.0735.2235.2230,000
Jul 31, 201936.4736.4935.9136.2336.2316,900
Jul 30, 201936.5936.6936.4336.5836.587,600
Jul 29, 201937.0137.0336.5436.9636.9618,600
Jul 26, 201937.3537.3537.0637.1337.139,700
Jul 25, 201937.5137.5137.0537.3137.3115,000
Jul 24, 201937.3937.7437.3937.7437.7417,200
Jul 23, 201936.9137.5536.9137.5537.5517,700
Jul 22, 201936.6236.6536.3136.5436.5410,500
Jul 19, 201936.7336.8736.4936.4936.4915,700
Jul 18, 201936.4936.5036.2936.3636.3635,900
Jul 17, 201936.8936.9936.6336.7336.737,700
Jul 16, 201937.1237.2636.9036.9136.919,700
Jul 15, 201937.0337.3237.0237.1837.1817,200
Jul 12, 201937.0237.0736.8036.9636.9645,500
Jul 11, 201937.1637.1636.6736.8436.847,900
Jul 10, 201937.4437.5836.9237.0137.016,100
Jul 09, 201936.6237.2636.5437.2637.267,500
Jul 08, 201937.4837.4836.8036.9636.9617,100
Jul 05, 201937.9738.0237.4538.0238.0213,200
Jul 03, 201938.4638.4637.8838.2838.289,900
Jul 02, 201938.2838.4938.1838.4938.4937,100
Jul 01, 201938.7238.9038.2638.3338.3336,900
Jun 28, 201937.7037.7037.2837.4037.406,900
Jun 27, 201937.2637.6437.2237.6037.6033,300
Jun 26, 201936.3437.1036.3437.0437.0414,000
Jun 25, 201936.6236.6235.8136.1036.1012,200
Jun 24, 201937.1037.1036.6436.9136.918,400
Jun 24, 20190.052 Dividend
Jun 21, 201937.2137.2236.8537.0436.9910,600
Jun 20, 201937.4137.8237.2237.3737.3217,100
Jun 19, 201936.8736.9536.5036.7336.6813,100
Jun 18, 201936.0036.9536.0036.6436.5913,700
Jun 17, 201935.4735.6935.4735.5135.4618,600
Jun 14, 201935.6235.6235.3435.4735.422,500
Jun 13, 201935.9736.0635.6435.8535.807,900
Jun 12, 201935.9435.9435.5935.7235.676,900
Jun 11, 201936.4636.7336.1636.4736.428,900
Jun 10, 201935.5836.2035.5535.8535.8022,900
Jun 07, 201934.5235.2334.5235.0434.9911,100
Jun 06, 201934.3434.4534.1334.3834.336,300
Jun 05, 201935.2235.2833.8634.3634.3196,500
Jun 04, 201934.2634.9833.9534.9834.9319,000
Jun 03, 201934.3134.4533.9334.0133.9614,600
May 31, 201934.2134.4334.1634.3034.256,300
May 30, 201934.6934.7934.6134.7634.71158,500
May 29, 201934.0934.5834.0934.3934.3415,900
May 28, 201934.5135.1934.5134.6934.64285,400
May 24, 201935.1135.3034.6034.6234.5725,300
May 23, 201934.8535.2034.5134.8834.8316,700
May 22, 201936.3836.3835.7335.8235.7718,200
May 21, 201936.1636.8136.1636.5136.4615,000
May 20, 201936.4036.4035.6135.6835.6351,400
May 17, 201937.6237.7437.0137.0436.9926,600
May 16, 201938.7539.2238.7538.9038.8527,100
May 15, 201938.1838.8038.1838.4738.428,900
May 14, 201937.8538.3637.5538.1538.1022,000
May 13, 201937.4637.7137.1737.3337.2874,500
May 10, 201939.2339.4638.3038.8538.8020,100
May 09, 201938.7839.3638.1539.3339.2733,900
May 08, 201939.4639.6539.0839.3739.3112,900
May 07, 201940.7740.7739.3339.5639.5052,900
May 06, 201940.4441.3040.0041.1441.0878,000
May 03, 201942.2442.7042.2442.5742.5116,100
May 02, 201942.3842.4441.6241.8641.8014,900
May 01, 201942.1342.5841.7541.9841.9245,100
Apr 30, 201941.8842.2741.8842.1442.0813,800
Apr 29, 201941.6942.0741.5541.8441.7815,700
Apr 26, 201941.5241.7641.2341.7641.7024,800
Apr 25, 201941.4141.6141.0041.5541.498,500
Apr 24, 201942.1342.1341.4041.6741.6112,400
Apr 23, 201941.6342.2541.5942.0141.9513,800
Apr 22, 201941.2141.7641.1841.6641.6022,100
Apr 18, 201941.6741.7141.3541.6241.5618,400
Apr 17, 201941.7741.7741.4441.5641.5011,900
Apr 16, 201941.2941.7741.2341.3241.26227,100
Apr 15, 201942.1142.1140.9641.1441.0825,900
Apr 12, 201942.0342.4441.9842.1442.0818,700
Apr 11, 201941.9441.9441.5041.5741.5118,800
Apr 10, 201942.3742.3741.7842.1042.0428,700
Apr 09, 201942.0542.6442.0542.4442.3834,300
Apr 08, 201942.4242.7742.4242.7342.6725,100
Apr 05, 201942.0242.8441.9742.6542.5960,000
Apr 04, 201941.6342.0141.5741.9041.8432,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...