PID - Invesco International Dividend Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201916.2616.2816.2316.2416.2476,700
Jul 18, 201916.2316.3116.2016.3016.30112,500
Jul 17, 201916.2716.3016.2216.2416.2493,500
Jul 16, 201916.3216.3316.2416.2616.2693,300
Jul 15, 201916.3316.3816.3016.3116.31143,200
Jul 12, 201916.3316.3316.3016.3216.3280,000
Jul 11, 201916.3516.3716.2716.3416.34102,400
Jul 10, 201916.3916.4016.3316.3416.34118,200
Jul 09, 201916.3016.3716.3016.3716.3760,000
Jul 08, 201916.4416.4416.4016.4016.4079,000
Jul 05, 201916.4616.4816.3516.4816.4871,500
Jul 03, 201916.4716.5416.4716.5416.5462,400
Jul 02, 201916.4116.4716.3916.4716.47130,200
Jul 01, 201916.4616.5116.3916.4216.42157,400
Jun 28, 201916.3516.3616.3216.3416.34386,700
Jun 27, 201916.3216.3416.3016.3216.32189,600
Jun 26, 201916.3616.3816.3116.3116.31306,700
Jun 25, 201916.4116.4216.3116.3116.31158,700
Jun 24, 201916.4516.4616.4116.4216.4264,700
Jun 24, 20190.301 Dividend
Jun 21, 201916.7316.7716.7116.7416.4475,600
Jun 20, 201916.7916.8216.7516.8016.50133,800
Jun 19, 201916.5316.6216.5116.6116.3197,200
Jun 18, 201916.4116.5416.4116.5116.21112,200
Jun 17, 201916.3216.3616.3116.3116.0268,100
Jun 14, 201916.3816.3816.3116.3416.0574,900
Jun 13, 201916.4216.4316.3816.3916.1064,700
Jun 12, 201916.4416.4616.3716.3716.08135,900
Jun 11, 201916.4416.4816.4016.4416.1497,000
Jun 10, 201916.3516.4016.3416.3616.07136,400
Jun 07, 201916.2716.3716.2716.3116.02139,400
Jun 06, 201916.1416.1916.1216.1615.8765,200
Jun 05, 201916.1116.1116.0416.0715.7877,900
Jun 04, 201916.0016.1015.9416.0815.7972,000
Jun 03, 201915.8615.9315.8115.8815.59136,300
May 31, 201915.7715.8215.7115.8115.5390,300
May 30, 201915.9315.9715.8815.9115.6260,300
May 29, 201915.9115.9115.8115.8915.60123,400
May 28, 201916.0516.0815.9515.9715.68101,100
May 24, 201915.9916.0315.9516.0115.7281,400
May 23, 201915.9015.9015.8015.8515.5775,900
May 22, 201916.0616.1016.0416.0815.7975,500
May 21, 201916.0216.1116.0216.1115.8272,100
May 20, 201915.9515.9915.9115.9615.67334,900
May 17, 201915.9016.0115.9015.9615.6772,200
May 16, 201915.9716.0515.9615.9715.68155,800
May 15, 201915.8315.9915.8315.9615.6781,100
May 14, 201915.8515.9415.8515.8715.58117,500
May 13, 201915.8915.8915.7615.8115.53196,900
May 10, 201916.0816.1415.8916.1015.81684,900
May 09, 201916.0416.1015.9516.0415.75204,900
May 08, 201916.1516.2416.1516.1615.87161,400
May 07, 201916.2016.2216.0816.1515.86112,200
May 06, 201916.1416.3316.1316.3016.01125,600
May 03, 201916.3416.4016.3416.4016.1162,700
May 02, 201916.3316.3316.2416.2715.9881,800
May 01, 201916.4416.4816.3016.3016.01209,900
Apr 30, 201916.3816.4516.3216.4316.1391,500
Apr 29, 201916.4216.4316.3916.4116.1179,700
Apr 26, 201916.3816.3916.3116.3916.1077,800
Apr 25, 201916.2816.3016.2016.2815.99117,900
Apr 24, 201916.3916.4016.3016.3316.0485,600
Apr 23, 201916.4116.4516.3816.4316.13105,600
Apr 22, 201916.4316.4616.4116.4216.1287,200
Apr 18, 201916.4316.4516.3716.4516.15140,700
Apr 17, 201916.4516.4616.3916.4516.15184,200
Apr 16, 201916.3816.4116.3716.3916.10173,100
Apr 15, 201916.3316.3716.3216.3216.03133,900
Apr 12, 201916.3316.3516.2916.3316.04140,900
Apr 11, 201916.2716.3016.2416.2415.95136,300
Apr 10, 201916.2616.3316.2616.3316.04107,800
Apr 09, 201916.2916.2916.2216.2315.94158,800
Apr 08, 201916.2616.3216.2316.3216.0380,800
Apr 05, 201916.2016.2616.1916.2515.96139,100
Apr 04, 201916.1716.2216.1616.2215.93127,700
Apr 03, 201916.1916.2716.1816.2015.91175,500
Apr 02, 201916.0816.1216.0316.1215.83100,100
Apr 01, 201916.0016.0815.9816.0815.79224,700
Mar 29, 201915.9215.9215.8215.8815.59138,700
Mar 28, 201915.8515.8715.7915.8415.56108,600
Mar 27, 201915.8915.9315.8115.8615.57127,100
Mar 26, 201915.9015.9915.8815.9215.63121,800
Mar 25, 201915.8615.9015.8015.8315.55122,800
Mar 22, 201916.0216.0515.8515.8815.59301,900
Mar 21, 201916.1216.1716.0916.1515.8693,400
Mar 20, 201916.1416.2416.0716.1715.88145,500
Mar 19, 201916.2216.2416.1216.1515.86122,800
Mar 18, 201916.0916.2016.0916.2015.91179,400
Mar 18, 20190.037 Dividend
Mar 15, 201916.0116.1016.0016.0715.74131,600
Mar 14, 201915.9515.9715.9315.9415.6286,000
Mar 13, 201915.9015.9715.9015.9715.65182,800
Mar 12, 201915.8515.9715.8315.8515.53235,500
Mar 11, 201915.7015.8115.7015.8115.49112,700
Mar 08, 201915.6215.6615.5815.6415.32136,100
Mar 07, 201915.8015.8015.6715.6815.36148,000
Mar 06, 201915.8515.8515.7715.8015.48111,500
Mar 05, 201915.8415.8615.8215.8315.51171,100
Mar 04, 201915.8515.8515.6915.7915.47273,900
Mar 01, 201915.9115.9315.7915.8115.49231,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...