PID - Invesco International Div Achiev ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201814.9514.9814.7914.8414.84183,400
Nov 19, 201815.1415.1515.0415.0915.09139,700
Nov 16, 201815.0915.1615.0715.1415.14117,200
Nov 15, 201814.9815.1314.9515.1115.11485,600
Nov 14, 201815.0815.1214.9615.0715.07258,300
Nov 13, 201814.9415.0314.8814.9114.91225,000
Nov 12, 201814.9914.9914.8614.8714.87192,600
Nov 09, 201815.0715.0914.9715.0515.05112,800
Nov 08, 201815.2615.2915.1115.1615.16174,600
Nov 07, 201815.2415.2915.1815.2915.29239,500
Nov 06, 201815.0815.1215.0515.1115.11720,200
Nov 05, 201815.0915.1715.0815.1615.16132,400
Nov 02, 201815.1115.1314.9415.0215.02189,400
Nov 01, 201814.8915.0614.8915.0615.06218,600
Oct 31, 201814.7614.7914.7014.7114.71185,900
Oct 30, 201814.5414.6714.5314.6714.67457,000
Oct 29, 201814.7914.8014.4214.5314.53434,500
Oct 26, 201814.5914.7014.4514.6014.60312,100
Oct 25, 201814.7614.8314.6714.7614.76204,400
Oct 24, 201815.0215.0414.7514.7614.76234,900
Oct 23, 201814.9715.0714.8615.0515.05266,300
Oct 22, 201815.1415.1715.0215.0615.06158,200
Oct 19, 201815.1115.2315.1115.1315.13161,400
Oct 18, 201815.2115.2415.0415.0715.07170,700
Oct 17, 201815.3315.3515.2415.3115.31117,200
Oct 16, 201815.2815.4215.2815.3915.39145,600
Oct 15, 201815.1615.2515.1115.1515.15273,700
Oct 12, 201815.1715.1815.0015.1415.14257,600
Oct 11, 201815.1815.2614.9915.0215.02358,600
Oct 10, 201815.5315.5315.2315.2415.24283,100
Oct 09, 201815.5315.5615.4615.5315.53180,900
Oct 08, 201815.5615.6115.5215.6015.60133,200
Oct 05, 201815.6615.7015.5715.6015.60125,800
Oct 04, 201815.7715.7915.6015.6715.67151,100
Oct 03, 201815.9015.9615.8415.8615.86107,500
Oct 02, 201815.8115.8315.7415.8015.80107,300
Oct 01, 201815.9015.9015.8615.8915.89117,300
Sep 28, 201815.8015.8115.7315.7415.74252,400
Sep 27, 201815.7815.8915.7815.8315.83104,400
Sep 26, 201815.7215.8315.7115.7115.71232,700
Sep 25, 201815.7715.8015.7415.7415.74107,300
Sep 24, 201815.8115.8315.7415.7415.74117,900
Sep 24, 20180.203 Dividend
Sep 21, 201815.9816.0515.9816.0115.81138,700
Sep 20, 201816.0116.0515.9816.0315.83117,200
Sep 19, 201815.9215.9715.9015.9315.73168,800
Sep 18, 201815.8415.9615.8415.9415.74122,500
Sep 17, 201815.8115.9215.8115.8615.66131,600
Sep 14, 201815.8415.8815.7715.8315.6393,400
Sep 13, 201815.8215.8715.7915.8015.6084,300
Sep 12, 201815.6915.8015.6915.7915.59106,100
Sep 11, 201815.5815.6815.5715.6815.4856,100
Sep 10, 201815.6915.7115.6315.6415.44105,400
Sep 07, 201815.6015.6515.5615.6115.4174,000
Sep 06, 201815.6615.7115.6015.6915.49108,500
Sep 05, 201815.6615.6915.6015.6915.49124,200
Sep 04, 201815.7815.7815.6915.7015.5084,900
Aug 31, 201815.9415.9915.8515.9115.7184,300
Aug 30, 201816.0316.0815.9816.0015.8083,500
Aug 29, 201816.1016.1916.0716.1815.97106,000
Aug 28, 201816.1516.1816.0816.0915.89106,100
Aug 27, 201816.0316.1416.0316.1315.9389,300
Aug 24, 201815.9415.9915.9215.9715.7760,100
Aug 23, 201815.9615.9915.8715.8915.6996,200
Aug 22, 201815.9816.0315.9716.0115.81139,500
Aug 21, 201815.9616.0115.9315.9315.7370,900
Aug 20, 201815.8815.9215.8815.9215.72103,100
Aug 17, 201815.7415.8915.7315.8615.6679,700
Aug 16, 201815.6915.7915.6915.7115.51139,700
Aug 15, 201815.6515.6815.5215.6115.41143,000
Aug 14, 201815.7815.8415.7815.8415.64138,300
Aug 13, 201815.7515.8215.6915.7415.54125,500
Aug 10, 201815.8615.8615.7515.7715.57103,100
Aug 09, 201816.0016.0416.0016.0015.8072,500
Aug 08, 201816.0116.0515.9716.0215.82153,600
Aug 07, 201816.1516.1816.0216.0215.8287,100
Aug 06, 201816.1116.1216.0816.0915.8978,900
Aug 03, 201815.9616.1215.9616.1015.9080,900
Aug 02, 201815.9616.0215.9315.9915.7994,700
Aug 01, 201816.0516.0716.0116.0515.85135,200
Jul 31, 201816.0616.1116.0516.0815.88127,700
Jul 30, 201816.0916.1416.0616.0715.8790,900
Jul 27, 201816.0916.1416.0116.0415.84112,500
Jul 26, 201816.0316.0716.0316.0515.85122,200
Jul 25, 201815.9616.0315.9016.0315.83153,000
Jul 24, 201815.9216.0015.9115.9115.7191,200
Jul 23, 201815.8915.9115.8415.8715.6799,200
Jul 20, 201815.9215.9215.8715.8915.69110,500
Jul 19, 201815.7315.8315.7315.8015.6094,400
Jul 18, 201815.8215.8415.7815.8315.63115,600
Jul 17, 201815.7915.8515.7915.8215.6276,600
Jul 16, 201815.8615.9015.8615.8715.67118,300
Jul 13, 201815.9115.9315.8915.9215.7282,200
Jul 12, 201815.8615.9315.8515.9215.72100,000
Jul 11, 201815.8515.9215.7615.7915.59136,300
Jul 10, 201815.9216.0115.9216.0115.8174,400
Jul 09, 201815.9415.9715.9215.9415.7498,800
Jul 06, 201815.7615.9115.7615.9015.7099,900
Jul 05, 201815.7215.7715.6815.7515.55142,100
Jul 03, 201815.6315.6515.5915.6315.4380,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...