Advertisement
Advertisement
U.S. Markets close in 4 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Aerospace & Defense ETF (PPA.MX)

Mexico - Mexico Delayed Price. Currency in MXN
1,499.000.00 (0.00%)
At close: 10:38AM CST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,499.001,499.001,499.001,499.001,499.00-
Feb 02, 20231,500.001,501.001,495.001,499.001,499.0024,406
Feb 01, 20231,486.001,486.001,486.001,486.001,486.00-
Jan 31, 20231,486.001,486.001,486.001,486.001,486.00-
Jan 30, 20231,486.001,486.001,486.001,486.001,486.00-
Jan 27, 20231,486.001,486.001,486.001,486.001,486.00-
Jan 26, 20231,492.001,492.001,486.001,486.001,486.00760
Jan 25, 20231,500.001,500.001,500.001,500.001,500.0026
Jan 24, 20231,485.001,485.001,485.001,485.001,485.00164
Jan 23, 20231,455.001,455.001,455.001,455.001,455.00-
Jan 20, 20231,455.001,455.001,455.001,455.001,455.0060
Jan 19, 20231,501.981,501.981,501.981,501.981,501.98-
Jan 18, 20231,501.981,501.981,501.981,501.981,501.9820
Jan 17, 20231,506.911,506.911,502.001,502.001,502.0067
Jan 16, 20231,506.911,506.911,506.911,506.911,506.91-
Jan 13, 20231,506.911,506.911,506.911,506.911,506.91-
Jan 12, 20231,506.911,506.911,506.911,506.911,506.91740
Jan 11, 20231,498.001,498.001,498.001,498.001,498.00-
Jan 10, 20231,498.001,498.001,498.001,498.001,498.0065
Jan 09, 20231,520.101,520.101,520.101,520.101,520.10-
Jan 06, 20231,520.101,520.101,520.101,520.101,520.10-
Jan 05, 20231,520.101,520.101,520.101,520.101,520.10196
Jan 04, 20231,530.001,530.001,530.001,530.001,530.0097
Jan 03, 20231,532.001,532.001,532.001,532.001,532.0097
Jan 02, 20231,540.001,540.001,540.001,540.001,540.00-
Dec 30, 20221,540.001,540.001,540.001,540.001,540.00-
Dec 29, 20221,520.001,540.001,520.001,540.001,540.00113
Dec 28, 20221,532.001,532.001,532.001,532.001,532.00113
Dec 27, 20221,531.001,531.001,531.001,531.001,531.00113
Dec 26, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 23, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 22, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 21, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 20, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 19, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 16, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 15, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 14, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 13, 20221,545.001,545.001,545.001,545.001,545.00-
Dec 09, 20221,545.001,545.001,545.001,545.001,545.0042
Dec 08, 20221,568.001,568.001,568.001,568.001,568.00-
Dec 07, 20221,568.001,568.001,568.001,568.001,568.00-
Dec 06, 20221,568.001,568.001,568.001,568.001,568.0024
Dec 05, 20221,600.001,600.001,580.001,580.001,580.0047
Dec 02, 20221,513.061,513.061,513.061,513.061,513.06-
Dec 01, 20221,513.061,513.061,513.061,513.061,513.06-
Nov 30, 20221,506.001,513.061,506.001,513.061,513.061,247
Nov 29, 20221,500.301,500.301,497.001,497.001,497.00463
Nov 28, 20221,521.001,525.961,521.001,525.961,525.961,430
Nov 25, 20221,524.001,524.001,524.001,524.001,524.00172
Nov 24, 20221,525.001,525.001,525.001,525.001,525.00-
Nov 23, 20221,525.001,525.001,525.001,525.001,525.003,085
Nov 22, 20221,541.001,541.001,541.001,541.001,541.003,099
Nov 18, 20221,491.001,491.001,491.001,491.001,491.00-
Nov 17, 20221,491.001,491.001,491.001,491.001,491.00-
Nov 16, 20221,491.001,491.001,491.001,491.001,491.0011
Nov 15, 20221,504.001,504.001,504.001,504.001,504.0012
Nov 14, 20221,510.011,510.011,500.001,500.001,500.001,162
Nov 11, 20221,536.001,536.001,536.001,536.001,536.00-
Nov 10, 20221,536.001,536.001,536.001,536.001,536.00-
Nov 09, 20221,536.001,536.001,536.001,536.001,536.0021
Nov 08, 20221,551.001,600.001,551.001,600.001,600.0043
Nov 07, 20221,451.291,451.291,451.291,451.291,451.29-
Nov 04, 20221,451.291,451.291,451.291,451.291,451.29-
Nov 03, 20221,451.291,451.291,451.291,451.291,451.29-
Nov 01, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 31, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 28, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 27, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 26, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 25, 20221,451.291,451.291,451.291,451.291,451.29-
Oct 24, 20221,451.291,451.291,451.291,451.291,451.294,230
Oct 21, 20221,413.001,413.001,413.001,413.001,413.00-
Oct 20, 20221,413.001,413.001,413.001,413.001,413.00-
Oct 19, 20221,413.001,413.001,413.001,413.001,413.00-
Oct 18, 20221,413.001,413.001,413.001,413.001,413.00825
Oct 17, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 14, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 13, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 12, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 11, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 10, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 07, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 06, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 05, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 04, 20221,464.001,464.001,464.001,464.001,464.00-
Oct 03, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 30, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 29, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 28, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 27, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 26, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 23, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 22, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 21, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 20, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 19, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 15, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 14, 20221,464.001,464.001,464.001,464.001,464.00-
Sep 13, 20221,464.001,464.001,464.001,464.001,464.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement