PID - Invesco International Dividend Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201916.0216.1116.0216.1116.1172,100
May 20, 201915.9515.9915.9115.9615.96334,900
May 17, 201915.9016.0115.9015.9615.9672,200
May 16, 201915.9716.0515.9615.9715.97155,800
May 15, 201915.8315.9915.8315.9615.9681,100
May 14, 201915.8515.9415.8515.8715.87117,500
May 13, 201915.8915.8915.7615.8115.81196,900
May 10, 201916.0816.1415.8916.1016.10684,900
May 09, 201916.0416.1015.9516.0416.04204,900
May 08, 201916.1516.2416.1516.1616.16161,400
May 07, 201916.2016.2216.0816.1516.15112,200
May 06, 201916.1416.3316.1316.3016.30125,600
May 03, 201916.3416.4016.3416.4016.4062,700
May 02, 201916.3316.3316.2416.2716.2781,800
May 01, 201916.4416.4816.3016.3016.30209,900
Apr 30, 201916.3816.4516.3216.4316.4391,500
Apr 29, 201916.4216.4316.3916.4116.4179,700
Apr 26, 201916.3816.3916.3116.3916.3977,800
Apr 25, 201916.2816.3016.2016.2816.28117,900
Apr 24, 201916.3916.4016.3016.3316.3385,600
Apr 23, 201916.4116.4516.3816.4316.43105,600
Apr 22, 201916.4316.4616.4116.4216.4287,200
Apr 18, 201916.4316.4516.3716.4516.45140,700
Apr 17, 201916.4516.4616.3916.4516.45184,200
Apr 16, 201916.3816.4116.3716.3916.39173,100
Apr 15, 201916.3316.3716.3216.3216.32133,900
Apr 12, 201916.3316.3516.2916.3316.33140,900
Apr 11, 201916.2716.3016.2416.2416.24136,300
Apr 10, 201916.2616.3316.2616.3316.33107,800
Apr 09, 201916.2916.2916.2216.2316.23158,800
Apr 08, 201916.2616.3216.2316.3216.3280,800
Apr 05, 201916.2016.2616.1916.2516.25139,100
Apr 04, 201916.1716.2216.1616.2216.22127,700
Apr 03, 201916.1916.2716.1816.2016.20175,500
Apr 02, 201916.0816.1216.0316.1216.12100,100
Apr 01, 201916.0016.0815.9816.0816.08224,700
Mar 29, 201915.9215.9215.8215.8815.88138,700
Mar 28, 201915.8515.8715.7915.8415.84108,600
Mar 27, 201915.8915.9315.8115.8615.86127,100
Mar 26, 201915.9015.9915.8815.9215.92121,800
Mar 25, 201915.8615.9015.8015.8315.83122,800
Mar 22, 201916.0216.0515.8515.8815.88301,900
Mar 21, 201916.1216.1716.0916.1516.1593,400
Mar 20, 201916.1416.2416.0716.1716.17145,500
Mar 19, 201916.2216.2416.1216.1516.15122,800
Mar 18, 201916.0916.2016.0916.2016.20179,400
Mar 18, 20190.037 Dividend
Mar 15, 201916.0116.1016.0016.0716.03131,600
Mar 14, 201915.9515.9715.9315.9415.9086,000
Mar 13, 201915.9015.9715.9015.9715.93182,800
Mar 12, 201915.8515.9715.8315.8515.81235,500
Mar 11, 201915.7015.8115.7015.8115.77112,700
Mar 08, 201915.6215.6615.5815.6415.60136,100
Mar 07, 201915.8015.8015.6715.6815.64148,000
Mar 06, 201915.8515.8515.7715.8015.76111,500
Mar 05, 201915.8415.8615.8215.8315.79171,100
Mar 04, 201915.8515.8515.6915.7915.75273,900
Mar 01, 201915.9115.9315.7915.8115.77231,800
Feb 28, 201915.8815.8915.8215.8215.78411,700
Feb 27, 201915.9815.9815.8815.9715.93672,600
Feb 26, 201915.9016.0215.9015.9815.94588,000
Feb 25, 201916.0016.0215.9415.9615.92218,900
Feb 22, 201915.8615.9715.8615.9515.91161,100
Feb 21, 201915.8015.8215.7615.8015.76109,200
Feb 20, 201915.7515.8715.7515.8315.79122,100
Feb 19, 201915.6015.7315.5815.7315.69150,900
Feb 15, 201915.5915.6115.5315.6115.57112,200
Feb 14, 201915.3615.5115.3615.4615.42209,100
Feb 13, 201915.4515.4915.3715.3815.34125,800
Feb 12, 201915.4615.4715.4015.4415.40130,700
Feb 11, 201915.3715.4015.3215.3515.31112,300
Feb 08, 201915.3915.4015.3115.3815.3497,800
Feb 07, 201915.5215.5315.3815.4715.43104,800
Feb 06, 201915.6515.6815.5915.6015.56106,900
Feb 05, 201915.6115.7215.6115.7115.67179,000
Feb 04, 201915.4815.5715.4315.5715.53240,700
Feb 01, 201915.4915.5715.4915.5215.48143,100
Jan 31, 201915.3915.5115.3915.5015.46169,000
Jan 30, 201915.3115.4415.2715.3915.35319,600
Jan 29, 201915.2715.3015.2315.2315.19435,200
Jan 28, 201915.1315.2015.0815.1915.16360,400
Jan 25, 201915.1515.2515.1515.2315.19137,300
Jan 24, 201915.0715.1215.0415.0815.05148,900
Jan 23, 201915.1415.1715.0215.0915.06121,500
Jan 22, 201915.1415.1615.0115.0615.03189,800
Jan 18, 201915.2015.2715.1915.2415.20165,000
Jan 17, 201914.9615.1614.9615.1215.09115,900
Jan 16, 201914.9915.0514.9915.0315.00108,900
Jan 15, 201914.8914.9914.8914.9714.94149,400
Jan 14, 201914.8414.9114.8314.8614.83233,900
Jan 11, 201914.9115.0014.8614.9614.93147,600
Jan 10, 201914.8114.9614.8014.9414.91141,400
Jan 09, 201914.7314.8514.7314.8214.79200,300
Jan 08, 201914.5914.6814.5814.6714.64151,700
Jan 07, 201914.4814.5814.4514.5714.54246,500
Jan 04, 201914.2714.4814.2714.4614.43431,400
Jan 03, 201914.2014.2314.0914.1314.10329,500
Jan 02, 201914.0414.2813.9814.2814.25369,200
Dec 31, 201814.1414.1914.0614.1314.10555,900
Dec 28, 201814.1614.2214.0914.1314.10578,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...