Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DWA Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.23-0.53 (-2.98%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202217.4117.4117.1717.2317.2340,300
Sep 22, 202217.8717.8717.7317.7617.7620,500
Sep 21, 202217.9218.0517.7617.7617.7653,900
Sep 20, 202217.9017.9617.8517.9417.9433,700
Sep 19, 202217.8818.0217.7918.0018.0064,000
Sep 19, 20220.34 Dividend
Sep 16, 202218.3418.4518.3218.4218.08322,200
Sep 15, 202218.5818.6818.5118.5218.1812,700
Sep 14, 202218.6818.7718.6318.7018.3581,000
Sep 13, 202218.7418.7418.3918.4218.0850,500
Sep 12, 202219.0419.1418.9719.0518.7054,800
Sep 09, 202218.8618.9818.8618.9518.6048,000
Sep 08, 202218.5818.6518.4918.6318.2958,700
Sep 07, 202218.4318.6118.4018.6018.2629,000
Sep 06, 202218.6518.7718.5218.5418.20105,700
Sep 02, 202218.7818.8118.5418.5518.2123,300
Sep 01, 202218.6618.7518.5218.7318.38186,900
Aug 31, 202218.9118.9318.8018.8118.4647,900
Aug 30, 202219.0019.0018.7018.7618.4144,700
Aug 29, 202218.9919.1118.9518.9918.6434,700
Aug 26, 202219.3719.4219.0519.0518.7014,000
Aug 25, 202219.2719.4119.2419.4119.0520,200
Aug 24, 202219.0219.1319.0119.0818.7341,400
Aug 23, 202219.0119.1819.0119.0918.7467,200
Aug 22, 202219.0119.0418.9718.9818.6318,200
Aug 19, 202219.1619.1719.0919.1318.7887,800
Aug 18, 202219.2819.3419.2219.2718.9119,800
Aug 17, 202219.2519.3819.2119.3018.9441,200
Aug 16, 202219.3719.4519.3419.4019.0457,800
Aug 15, 202219.2819.4319.2819.3619.0023,400
Aug 12, 202219.2919.4419.2719.4419.0820,400
Aug 11, 202219.1619.3019.0519.1118.76396,600
Aug 10, 202218.9219.1018.9219.0818.7328,900
Aug 09, 202218.7018.7818.6618.7318.3869,800
Aug 08, 202218.6218.6518.5018.5418.2034,100
Aug 05, 202218.4718.6018.4718.6018.2638,900
Aug 04, 202218.4318.4618.3718.4118.0738,500
Aug 03, 202218.3318.4118.2418.3918.0533,400
Aug 02, 202218.3718.5618.3518.3718.0332,300
Aug 01, 202218.5418.6818.3818.6018.2643,100
Jul 29, 202218.7018.7918.5818.7918.4435,200
Jul 28, 202218.8218.8418.6618.8218.4727,700
Jul 27, 202218.6618.8518.5718.8218.4727,600
Jul 26, 202218.4418.5218.3018.3618.0240,700
Jul 25, 202218.5018.5618.4318.5518.2130,300
Jul 22, 202218.4318.5218.3218.3918.0570,100
Jul 21, 202218.3818.4318.2518.4318.09203,500
Jul 20, 202218.2918.3718.2318.3217.9826,700
Jul 19, 202218.4518.5118.4218.4618.1254,800
Jul 18, 202218.3218.5218.0918.1117.7825,000
Jul 15, 202218.0118.0917.9218.0617.73120,600
Jul 14, 202217.9118.0117.7718.0017.6748,000
Jul 13, 202217.9718.0817.8318.0417.7173,800
Jul 12, 202218.0518.1717.9818.0417.7168,200
Jul 11, 202218.1518.1517.9618.0217.6940,100
Jul 08, 202218.3118.5018.2818.4518.1166,100
Jul 07, 202218.2418.3818.2018.2817.94124,800
Jul 06, 202217.8017.9917.7717.9517.6217,800
Jul 05, 202218.0718.2017.9318.1917.8550,400
Jul 01, 202218.5118.5318.3018.4918.1571,200
Jun 30, 202218.8118.9418.6218.8218.4790,000
Jun 29, 202219.3819.3919.1719.2518.8946,800
Jun 28, 202219.6919.8019.3419.3819.0291,200
Jun 27, 202219.7919.8419.7019.7419.3833,200
Jun 24, 202219.5119.8319.4819.7719.4124,100
Jun 23, 202219.4919.4919.2119.3619.0090,000
Jun 22, 202219.2919.6319.2719.3919.0375,000
Jun 21, 202219.8820.1619.8020.0019.6328,800
Jun 21, 20220.222 Dividend
Jun 17, 202220.1720.2619.9120.0419.45122,400
Jun 16, 202220.0320.3119.9420.1319.54325,100
Jun 15, 202220.8121.0520.6120.9420.3322,400
Jun 14, 202220.6720.7620.5520.6820.0736,900
Jun 13, 202220.6020.6720.4320.5019.9036,800
Jun 10, 202221.2921.3321.1521.2520.6390,100
Jun 09, 202221.6221.6721.3821.4620.8398,500
Jun 08, 202221.8121.9021.7221.7821.14395,400
Jun 07, 202221.6121.8721.5621.8521.2118,600
Jun 06, 202221.9422.0621.7221.7321.0921,600
Jun 03, 202222.0222.0221.7921.8421.2022,400
Jun 02, 202222.0022.2421.9222.1921.5424,900
Jun 01, 202222.2222.2221.7921.9321.2932,600
May 31, 202222.2022.8721.9722.0621.4170,500
May 27, 202221.7521.8421.7521.8121.1723,000
May 26, 202221.3521.6421.3521.5720.9467,200
May 25, 202221.2021.4521.1521.3520.7279,100
May 24, 202221.1721.4320.9821.2520.63265,700
May 23, 202221.4121.4621.3221.4320.8047,500
May 20, 202221.3721.3720.8721.1520.5365,900
May 19, 202220.8221.2020.8221.1120.4949,000
May 18, 202221.1921.1920.7120.7320.1289,500
May 17, 202221.2221.2521.0721.2020.5863,300
May 16, 202220.6720.8520.6520.7320.1232,800
May 13, 202220.4520.7920.3920.6720.0649,000
May 12, 202220.0820.2019.8720.0519.4660,700
May 11, 202220.6020.7320.3420.3619.7642,700
May 10, 202220.9320.9320.5420.7320.12109,400
May 09, 202220.7620.7620.4320.4719.87168,300
May 06, 202221.3721.3921.0921.2820.6683,400
May 05, 202221.7921.7921.2221.3720.74530,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement