REEM - Invesco Emerging Markets Revenue ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201924.2024.2024.2024.2024.20-
Oct 21, 201924.0924.1924.0924.1924.19400
Oct 18, 201924.0224.0724.0124.0124.01400
Oct 17, 201924.1024.1024.1024.1024.10-
Oct 16, 201923.9323.9823.9323.9823.98100
Oct 15, 201923.9123.9123.9123.9123.91-
Oct 14, 201923.7823.7823.7823.7823.78-
Oct 11, 201923.8623.8623.8623.8623.86-
Oct 10, 201923.5223.5223.5223.5223.52-
Oct 09, 201923.3023.3023.3023.3023.30-
Oct 08, 201923.1323.1323.1123.1123.11200
Oct 07, 201923.2523.2723.2523.2723.27200
Oct 04, 201923.4723.4723.4723.4723.47-
Oct 03, 201923.2823.3223.2823.3223.32400
Oct 02, 201923.1023.1023.1023.1023.10-
Oct 01, 201923.3623.3623.2923.2923.291,100
Sep 30, 201923.4823.4823.4623.4623.46200
Sep 27, 201923.3123.3123.3123.3123.31-
Sep 26, 201923.5823.5823.5823.5823.58-
Sep 25, 201923.6223.6223.6223.6223.62-
Sep 24, 201923.6423.6623.6423.6623.66300
Sep 23, 201923.8523.8523.8523.8523.85-
Sep 23, 20190.299 Dividend
Sep 20, 201924.1024.1024.0724.0723.77100
Sep 19, 201923.9923.9923.9623.9623.67300
Sep 18, 201924.1324.1324.1324.1323.83-
Sep 17, 201924.2024.2024.2024.2023.90-
Sep 16, 201924.2624.3224.2624.3224.02300
Sep 13, 201924.4424.4424.4424.4424.14-
Sep 12, 201924.2324.2824.2324.2823.98200
Sep 11, 201924.0824.0824.0824.0823.78-
Sep 10, 201923.8823.8823.8823.8823.58-
Sep 09, 201923.8223.8223.8023.8023.51400
Sep 06, 201923.7223.7223.7223.7223.43100
Sep 05, 201923.6023.6023.6023.6023.30100
Sep 04, 201923.2523.3223.2523.3223.031,500
Sep 03, 201922.9422.9422.9422.9422.66-
Aug 30, 201922.9723.0822.9723.0822.79400
Aug 29, 201922.8622.8622.8622.8622.58-
Aug 28, 201922.7322.7322.7322.7322.45-
Aug 27, 201922.6022.6922.6022.6922.41300
Aug 26, 201922.6322.6322.6322.6322.35100
Aug 23, 201922.5122.5122.5122.5122.23-
Aug 22, 201922.8622.8622.8622.8622.58-
Aug 21, 201923.1523.1523.1523.1522.87-
Aug 20, 201922.9622.9622.9622.9622.67100
Aug 19, 201922.9122.9122.9122.9122.62-
Aug 16, 201922.8422.8422.8422.8422.55-
Aug 15, 201922.5722.6222.5722.6222.34400
Aug 14, 201922.5922.5922.4522.4822.201,300
Aug 13, 201923.1123.1123.1123.1122.82200
Aug 12, 201922.8622.8622.8622.8622.58100
Aug 09, 201923.1423.1423.1423.1422.85-
Aug 08, 201923.3623.3623.3623.3623.07100
Aug 07, 201923.0723.0723.0723.0722.78200
Aug 06, 201923.0623.0722.9123.0722.796,600
Aug 05, 201922.8222.8222.8222.8222.54800
Aug 02, 201923.6423.6423.6423.6423.35800
Aug 01, 201923.8723.8723.8723.8723.57800
Jul 31, 201924.4024.4024.4024.4024.10800
Jul 30, 201924.6224.6224.6224.6224.32800
Jul 29, 201924.7924.8224.7924.8224.51400
Jul 26, 201924.9424.9424.9424.9424.63-
Jul 25, 201924.8824.8824.8824.8824.57-
Jul 24, 201925.1825.1825.1425.1424.83100
Jul 23, 201925.1625.1625.1625.1624.85100
Jul 22, 201925.0725.1425.0725.1424.822,000
Jul 19, 201925.1425.1425.1425.1424.83100
Jul 18, 201925.2825.2825.2825.2824.97300
Jul 17, 201925.1625.1625.1625.1624.84100
Jul 16, 201925.2225.2225.2225.2224.90100
Jul 15, 201925.2325.2325.2325.2324.92100
Jul 12, 201925.3025.3025.2325.2324.923,200
Jul 11, 201925.1825.2325.1525.2324.92300
Jul 10, 201925.2625.2625.2625.2624.95-
Jul 09, 201925.0725.0725.0725.0724.76-
Jul 08, 201925.1825.1825.1625.1624.843,600
Jul 05, 201925.3125.3125.3125.3125.00-
Jul 03, 201925.4525.4525.4525.4525.14100
Jul 02, 201925.5625.5625.5225.5225.20300
Jul 01, 201925.5925.5925.5925.5925.27100
Jun 28, 201925.2825.3625.2825.3625.04200
Jun 27, 201925.4225.4225.4225.4225.10-
Jun 26, 201925.3125.3125.3125.3124.99100
Jun 25, 201925.0925.0925.0925.0924.78-
Jun 24, 201925.3825.3825.3025.3024.98200
Jun 24, 20190.202 Dividend
Jun 21, 201925.4925.4925.4925.4924.98-
Jun 20, 201925.7425.7425.6425.6425.12900
Jun 19, 201925.2425.2425.2425.2424.73-
Jun 18, 201925.0725.0725.0725.0724.56100
Jun 17, 201924.6124.6124.5524.5524.06100
Jun 14, 201924.5524.5524.5524.5524.05100
Jun 13, 201924.8724.8724.7524.7524.25700
Jun 12, 201924.9324.9324.7324.7324.22700
Jun 11, 201924.9924.9924.9924.9924.48-
Jun 10, 201924.7024.7024.7024.7024.20-
Jun 07, 201924.5824.6524.5724.5724.072,000
Jun 06, 201924.2124.2124.2124.2123.72-
Jun 05, 201924.2124.2124.2124.2123.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...