Advertisement
Advertisement
Invesco Aerospace & Defense ETF (PPA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 10:38AM CST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
| Feb 02, 2023 | 1,500.00 | 1,501.00 | 1,495.00 | 1,499.00 | 1,499.00 | 24,406 |
| Feb 01, 2023 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| Jan 31, 2023 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| Jan 30, 2023 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| Jan 27, 2023 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| Jan 26, 2023 | 1,492.00 | 1,492.00 | 1,486.00 | 1,486.00 | 1,486.00 | 760 |
| Jan 25, 2023 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 26 |
| Jan 24, 2023 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 164 |
| Jan 23, 2023 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Jan 20, 2023 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 60 |
| Jan 19, 2023 | 1,501.98 | 1,501.98 | 1,501.98 | 1,501.98 | 1,501.98 | - |
| Jan 18, 2023 | 1,501.98 | 1,501.98 | 1,501.98 | 1,501.98 | 1,501.98 | 20 |
| Jan 17, 2023 | 1,506.91 | 1,506.91 | 1,502.00 | 1,502.00 | 1,502.00 | 67 |
| Jan 16, 2023 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | - |
| Jan 13, 2023 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | - |
| Jan 12, 2023 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | 1,506.91 | 740 |
| Jan 11, 2023 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
| Jan 10, 2023 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 65 |
| Jan 09, 2023 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | - |
| Jan 06, 2023 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | - |
| Jan 05, 2023 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 196 |
| Jan 04, 2023 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 97 |
| Jan 03, 2023 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 97 |
| Jan 02, 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| Dec 30, 2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| Dec 29, 2022 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 113 |
| Dec 28, 2022 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 113 |
| Dec 27, 2022 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 113 |
| Dec 26, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 23, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 22, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 21, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 20, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 19, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 16, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 15, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 14, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 13, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Dec 09, 2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 42 |
| Dec 08, 2022 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Dec 07, 2022 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
| Dec 06, 2022 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 24 |
| Dec 05, 2022 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 47 |
| Dec 02, 2022 | 1,513.06 | 1,513.06 | 1,513.06 | 1,513.06 | 1,513.06 | - |
| Dec 01, 2022 | 1,513.06 | 1,513.06 | 1,513.06 | 1,513.06 | 1,513.06 | - |
| Nov 30, 2022 | 1,506.00 | 1,513.06 | 1,506.00 | 1,513.06 | 1,513.06 | 1,247 |
| Nov 29, 2022 | 1,500.30 | 1,500.30 | 1,497.00 | 1,497.00 | 1,497.00 | 463 |
| Nov 28, 2022 | 1,521.00 | 1,525.96 | 1,521.00 | 1,525.96 | 1,525.96 | 1,430 |
| Nov 25, 2022 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 172 |
| Nov 24, 2022 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - |
| Nov 23, 2022 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 3,085 |
| Nov 22, 2022 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 3,099 |
| Nov 18, 2022 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
| Nov 17, 2022 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
| Nov 16, 2022 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 11 |
| Nov 15, 2022 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 12 |
| Nov 14, 2022 | 1,510.01 | 1,510.01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,162 |
| Nov 11, 2022 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
| Nov 10, 2022 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
| Nov 09, 2022 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 21 |
| Nov 08, 2022 | 1,551.00 | 1,600.00 | 1,551.00 | 1,600.00 | 1,600.00 | 43 |
| Nov 07, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Nov 04, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Nov 03, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Nov 01, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 31, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 28, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 27, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 26, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 25, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | - |
| Oct 24, 2022 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 1,451.29 | 4,230 |
| Oct 21, 2022 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Oct 20, 2022 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Oct 19, 2022 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Oct 18, 2022 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 825 |
| Oct 17, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 14, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 13, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 12, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 11, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 10, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 07, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 06, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 05, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 04, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 03, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 30, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 29, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 28, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 27, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 26, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 23, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 22, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 21, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 20, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 19, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 15, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 14, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Sep 13, 2022 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
