Canada markets closed

Invesco Global Infrastructure Y (GIZYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.240.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202411.2411.2411.2411.2411.24-
Jun 27, 202411.2411.2411.2411.2411.24-
Jun 26, 202411.3311.3311.3311.3311.33-
Jun 25, 202411.4011.4011.4011.4011.40-
Jun 24, 202411.4811.4811.4811.4811.48-
Jun 21, 202411.3711.3711.3711.3711.37-
Jun 20, 202411.4311.4311.4311.4311.43-
Jun 18, 202411.3811.3811.3811.3811.38-
Jun 17, 202411.2511.2511.2511.2511.25-
Jun 14, 202411.3511.3511.3511.3511.35-
Jun 13, 202411.4011.4011.4011.4011.40-
Jun 12, 202411.4411.4411.4411.4411.44-
Jun 11, 202411.3511.3511.3511.3511.35-
Jun 10, 202411.4711.4711.4711.4711.47-
Jun 07, 202411.4711.4711.4711.4711.47-
Jun 06, 202411.6511.6511.6511.6511.65-
Jun 05, 202411.6711.6711.6711.6711.67-
Jun 04, 202411.6611.6611.6611.6611.66-
Jun 03, 202411.5811.5811.5811.5811.58-
May 31, 202411.6211.6211.6211.6211.62-
May 30, 202411.4211.4211.4211.4211.42-
May 29, 202411.2711.2711.2711.2711.27-
May 28, 202411.4111.4111.4111.4111.41-
May 24, 202411.4211.4211.4211.4211.42-
May 23, 202411.4411.4411.4411.4411.44-
May 22, 202411.6611.6611.6611.6611.66-
May 21, 202411.7911.7911.7911.7911.79-
May 20, 202411.7911.7911.7911.7911.79-
May 17, 202411.8211.8211.8211.8211.82-
May 16, 202411.8011.8011.8011.8011.80-
May 15, 202411.7511.7511.7511.7511.75-
May 14, 202411.6211.6211.6211.6211.62-
May 13, 202411.4911.4911.4911.4911.49-
May 10, 202411.4811.4811.4811.4811.48-
May 09, 202411.4811.4811.4811.4811.48-
May 08, 202411.3511.3511.3511.3511.35-
May 07, 202411.3011.3011.3011.3011.30-
May 06, 202411.2211.2211.2211.2211.22-
May 03, 202411.2111.2111.2111.2111.21-
May 02, 202411.1111.1111.1111.1111.11-
May 01, 202410.9710.9710.9710.9710.97-
Apr 30, 202410.9310.9310.9310.9310.93-
Apr 29, 202411.1211.1211.1211.1211.12-
Apr 26, 202411.0211.0211.0211.0211.02-
Apr 25, 202411.0611.0611.0611.0611.06-
Apr 24, 202411.0711.0711.0711.0711.07-
Apr 23, 202411.0911.0911.0911.0911.09-
Apr 22, 202410.9710.9710.9710.9710.97-
Apr 19, 202410.8710.8710.8710.8710.87-
Apr 18, 202410.7810.7810.7810.7810.78-
Apr 17, 202410.7410.7410.7410.7410.74-
Apr 16, 202410.6710.6710.6710.6710.67-
Apr 15, 202410.8110.8110.8110.8110.81-
Apr 12, 202410.9210.9210.9210.9210.92-
Apr 11, 202411.0011.0011.0011.0011.00-
Apr 10, 202411.0411.0411.0411.0411.04-
Apr 09, 202411.2711.2711.2711.2711.27-
Apr 08, 202411.2011.2011.2011.2011.20-
Apr 05, 202411.2011.2011.2011.2011.20-
Apr 04, 202411.2311.2311.2311.2311.23-
Apr 03, 202411.3111.3111.3111.3111.31-
Apr 02, 202411.3111.3111.3111.3111.31-
Apr 01, 202411.3611.3611.3611.3611.36-
Mar 28, 202411.4411.4411.4411.4411.44-
Mar 28, 20240.078 Dividend
Mar 27, 202411.4911.4911.4911.4911.41-
Mar 26, 202411.3211.3211.3211.3211.24-
Mar 25, 202411.3911.3911.3911.3911.31-
Mar 22, 202411.4011.4011.4011.4011.32-
Mar 21, 202411.4211.4211.4211.4211.34-
Mar 20, 202411.4211.4211.4211.4211.34-
Mar 19, 202411.3411.3411.3411.3411.26-
Mar 18, 202411.3311.3311.3311.3311.25-
Mar 15, 202411.3411.3411.3411.3411.26-
Mar 14, 202411.3611.3611.3611.3611.28-
Mar 13, 202411.4611.4611.4611.4611.38-
Mar 12, 202411.4511.4511.4511.4511.37-
Mar 11, 202411.5211.5211.5211.5211.44-
Mar 08, 202411.5011.5011.5011.5011.42-
Mar 07, 202411.4811.4811.4811.4811.40-
Mar 06, 202411.4211.4211.4211.4211.34-
Mar 05, 202411.3611.3611.3611.3611.28-
Mar 04, 202411.3211.3211.3211.3211.24-
Mar 01, 202411.2511.2511.2511.2511.17-
Feb 29, 202411.2511.2511.2511.2511.17-
Feb 28, 202411.1611.1611.1611.1611.08-
Feb 27, 202411.1811.1811.1811.1811.10-
Feb 26, 202411.1511.1511.1511.1511.07-
Feb 23, 202411.2511.2511.2511.2511.17-
Feb 22, 202411.2111.2111.2111.2111.13-
Feb 21, 202411.2311.2311.2311.2311.15-
Feb 20, 202411.1311.1311.1311.1311.05-
Feb 16, 202411.0911.0911.0911.0911.01-
Feb 15, 202411.0811.0811.0811.0811.00-
Feb 14, 202410.9110.9110.9110.9110.84-
Feb 13, 202410.8610.8610.8610.8610.79-
Feb 12, 202411.0411.0411.0411.0410.97-
Feb 09, 202410.9710.9710.9710.9710.90-
Feb 08, 202411.0011.0011.0011.0010.93-
Feb 07, 202411.0511.0511.0511.0510.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...