Mail

PGJ - Invesco Golden Dragon China ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	35.34	35.97	34.91	35.02	35.02	12,600
Aug 22, 2019	36.40	36.52	35.75	35.88	35.88	21,300
Aug 21, 2019	36.96	36.96	36.55	36.61	36.61	11,600
Aug 20, 2019	36.48	36.75	36.39	36.39	36.39	18,200
Aug 19, 2019	36.25	36.71	36.20	36.51	36.51	21,100
Aug 16, 2019	34.80	35.59	34.80	35.59	35.59	10,300
Aug 15, 2019	34.60	34.74	34.33	34.49	34.49	19,500
Aug 14, 2019	34.05	34.17	33.71	34.06	34.06	7,800
Aug 13, 2019	33.56	34.92	33.56	34.90	34.90	58,300
Aug 12, 2019	33.49	33.59	33.24	33.53	33.53	25,500
Aug 09, 2019	34.04	34.08	33.73	33.90	33.90	7,000
Aug 08, 2019	33.46	34.27	33.46	34.17	34.17	27,100
Aug 07, 2019	32.91	33.45	32.82	33.42	33.42	26,600
Aug 06, 2019	33.51	33.62	33.13	33.15	33.15	52,300
Aug 05, 2019	33.13	33.46	32.56	32.78	32.78	30,300
Aug 02, 2019	34.94	34.94	34.47	34.66	34.66	24,500
Aug 01, 2019	36.31	36.82	35.07	35.22	35.22	30,000
Jul 31, 2019	36.47	36.49	35.91	36.23	36.23	16,900
Jul 30, 2019	36.59	36.69	36.43	36.58	36.58	7,600
Jul 29, 2019	37.01	37.03	36.54	36.96	36.96	18,600
Jul 26, 2019	37.35	37.35	37.06	37.13	37.13	9,700
Jul 25, 2019	37.51	37.51	37.05	37.31	37.31	15,000
Jul 24, 2019	37.39	37.74	37.39	37.74	37.74	17,200
Jul 23, 2019	36.91	37.55	36.91	37.55	37.55	17,700
Jul 22, 2019	36.62	36.65	36.31	36.54	36.54	10,500
Jul 19, 2019	36.73	36.87	36.49	36.49	36.49	15,700
Jul 18, 2019	36.49	36.50	36.29	36.36	36.36	35,900
Jul 17, 2019	36.89	36.99	36.63	36.73	36.73	7,700
Jul 16, 2019	37.12	37.26	36.90	36.91	36.91	9,700
Jul 15, 2019	37.03	37.32	37.02	37.18	37.18	17,200
Jul 12, 2019	37.02	37.07	36.80	36.96	36.96	45,500
Jul 11, 2019	37.16	37.16	36.67	36.84	36.84	7,900
Jul 10, 2019	37.44	37.58	36.92	37.01	37.01	6,100
Jul 09, 2019	36.62	37.26	36.54	37.26	37.26	7,500
Jul 08, 2019	37.48	37.48	36.80	36.96	36.96	17,100
Jul 05, 2019	37.97	38.02	37.45	38.02	38.02	13,200
Jul 03, 2019	38.46	38.46	37.88	38.28	38.28	9,900
Jul 02, 2019	38.28	38.49	38.18	38.49	38.49	37,100
Jul 01, 2019	38.72	38.90	38.26	38.33	38.33	36,900
Jun 28, 2019	37.70	37.70	37.28	37.40	37.40	6,900
Jun 27, 2019	37.26	37.64	37.22	37.60	37.60	33,300
Jun 26, 2019	36.34	37.10	36.34	37.04	37.04	14,000
Jun 25, 2019	36.62	36.62	35.81	36.10	36.10	12,200
Jun 24, 2019	37.10	37.10	36.64	36.91	36.91	8,400
Jun 24, 2019	0.052 Dividend
Jun 21, 2019	37.21	37.22	36.85	37.04	36.99	10,600
Jun 20, 2019	37.41	37.82	37.22	37.37	37.32	17,100
Jun 19, 2019	36.87	36.95	36.50	36.73	36.68	13,100
Jun 18, 2019	36.00	36.95	36.00	36.64	36.59	13,700
Jun 17, 2019	35.47	35.69	35.47	35.51	35.46	18,600
Jun 14, 2019	35.62	35.62	35.34	35.47	35.42	2,500
Jun 13, 2019	35.97	36.06	35.64	35.85	35.80	7,900
Jun 12, 2019	35.94	35.94	35.59	35.72	35.67	6,900
Jun 11, 2019	36.46	36.73	36.16	36.47	36.42	8,900
Jun 10, 2019	35.58	36.20	35.55	35.85	35.80	22,900
Jun 07, 2019	34.52	35.23	34.52	35.04	34.99	11,100
Jun 06, 2019	34.34	34.45	34.13	34.38	34.33	6,300
Jun 05, 2019	35.22	35.28	33.86	34.36	34.31	96,500
Jun 04, 2019	34.26	34.98	33.95	34.98	34.93	19,000
Jun 03, 2019	34.31	34.45	33.93	34.01	33.96	14,600
May 31, 2019	34.21	34.43	34.16	34.30	34.25	6,300
May 30, 2019	34.69	34.79	34.61	34.76	34.71	158,500
May 29, 2019	34.09	34.58	34.09	34.39	34.34	15,900
May 28, 2019	34.51	35.19	34.51	34.69	34.64	285,400
May 24, 2019	35.11	35.30	34.60	34.62	34.57	25,300
May 23, 2019	34.85	35.20	34.51	34.88	34.83	16,700
May 22, 2019	36.38	36.38	35.73	35.82	35.77	18,200
May 21, 2019	36.16	36.81	36.16	36.51	36.46	15,000
May 20, 2019	36.40	36.40	35.61	35.68	35.63	51,400
May 17, 2019	37.62	37.74	37.01	37.04	36.99	26,600
May 16, 2019	38.75	39.22	38.75	38.90	38.85	27,100
May 15, 2019	38.18	38.80	38.18	38.47	38.42	8,900
May 14, 2019	37.85	38.36	37.55	38.15	38.10	22,000
May 13, 2019	37.46	37.71	37.17	37.33	37.28	74,500
May 10, 2019	39.23	39.46	38.30	38.85	38.80	20,100
May 09, 2019	38.78	39.36	38.15	39.33	39.27	33,900
May 08, 2019	39.46	39.65	39.08	39.37	39.31	12,900
May 07, 2019	40.77	40.77	39.33	39.56	39.50	52,900
May 06, 2019	40.44	41.30	40.00	41.14	41.08	78,000
May 03, 2019	42.24	42.70	42.24	42.57	42.51	16,100
May 02, 2019	42.38	42.44	41.62	41.86	41.80	14,900
May 01, 2019	42.13	42.58	41.75	41.98	41.92	45,100
Apr 30, 2019	41.88	42.27	41.88	42.14	42.08	13,800
Apr 29, 2019	41.69	42.07	41.55	41.84	41.78	15,700
Apr 26, 2019	41.52	41.76	41.23	41.76	41.70	24,800
Apr 25, 2019	41.41	41.61	41.00	41.55	41.49	8,500
Apr 24, 2019	42.13	42.13	41.40	41.67	41.61	12,400
Apr 23, 2019	41.63	42.25	41.59	42.01	41.95	13,800
Apr 22, 2019	41.21	41.76	41.18	41.66	41.60	22,100
Apr 18, 2019	41.67	41.71	41.35	41.62	41.56	18,400
Apr 17, 2019	41.77	41.77	41.44	41.56	41.50	11,900
Apr 16, 2019	41.29	41.77	41.23	41.32	41.26	227,100
Apr 15, 2019	42.11	42.11	40.96	41.14	41.08	25,900
Apr 12, 2019	42.03	42.44	41.98	42.14	42.08	18,700
Apr 11, 2019	41.94	41.94	41.50	41.57	41.51	18,800
Apr 10, 2019	42.37	42.37	41.78	42.10	42.04	28,700
Apr 09, 2019	42.05	42.64	42.05	42.44	42.38	34,300
Apr 08, 2019	42.42	42.77	42.42	42.73	42.67	25,100
Apr 05, 2019	42.02	42.84	41.97	42.65	42.59	60,000
Apr 04, 2019	41.63	42.01	41.57	41.90	41.84	32,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...