PID - Invesco International Dividend Achievers ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201915.9816.0515.9316.0216.0294,834
Oct. 17, 201916.0416.0716.0016.0016.0092,800
Oct. 16, 201915.9115.9915.9115.9615.9674,100
Oct. 15, 201915.8415.9815.8415.9115.91111,800
Oct. 14, 201915.8515.8715.8315.8415.8466,700
Oct. 11, 201915.8815.9915.8815.9115.91115,500
Oct. 10, 201915.6015.7615.6015.7315.73102,900
Oct. 09, 201915.5715.6115.5515.5715.5789,400
Oct. 08, 201915.6215.6215.5015.5215.52114,100
Oct. 07, 201915.7015.7615.6715.6815.6881,400
Oct. 04, 201915.5815.7215.5815.7215.72103,300
Oct. 03, 201915.5015.5715.3815.5715.57100,900
Oct. 02, 201915.7615.7615.4715.5315.53169,900
Oct. 01, 201916.0216.0215.8015.8515.85148,600
Sep. 30, 201916.0516.0816.0316.0416.04281,100
Sep. 27, 201916.0416.1015.9516.0316.03147,100
Sep. 26, 201916.0316.0615.9816.0216.02143,900
Sep. 25, 201915.9315.9915.8515.9815.9893,700
Sep. 24, 201916.1216.1215.9916.0116.01129,800
Sep. 23, 201916.0816.1116.0316.0916.0988,900
Sep. 23, 20190.135 Dividend
Sep. 20, 201916.2716.3116.2116.2416.10121,400
Sep. 19, 201916.2616.3116.2416.2516.11126,000
Sep. 18, 201916.2516.2616.1316.2116.08121,900
Sep. 17, 201916.2016.2816.1616.2616.12103,900
Sep. 16, 201916.1616.2216.1616.2016.0767,000
Sep. 13, 201916.1616.2416.1416.1416.0192,400
Sep. 12, 201916.1116.1816.0716.1215.99119,800
Sep. 11, 201916.0516.1016.0516.0915.96150,000
Sep. 10, 201915.9416.0315.9216.0215.89192,700
Sep. 09, 201915.9115.9615.8915.9215.7997,300
Sep. 06, 201915.8315.9115.8315.8715.74163,400
Sep. 05, 201915.7515.8515.7515.7915.66180,600
Sep. 04, 201915.5815.6715.5815.6515.52182,500
Sep. 03, 201915.5015.5315.4015.4915.36404,200
Aug. 30, 201915.5415.6215.5415.5815.45330,400
Aug. 29, 201915.4515.5015.4215.4815.35464,500
Aug. 28, 201915.3015.4115.2915.4015.27636,700
Aug. 27, 201915.3815.4215.3115.3415.21168,500
Aug. 26, 201915.3215.3615.2615.3315.20121,600
Aug. 23, 201915.4515.5215.2015.2315.10138,300
Aug. 22, 201915.5515.5515.4415.4615.3398,800
Aug. 21, 201915.4815.5415.4815.5215.3969,100
Aug. 20, 201915.4515.4515.3715.3915.26108,100
Aug. 19, 201915.4515.5015.4415.4415.31112,200
Aug. 16, 201915.2915.4015.2915.3915.26131,900
Aug. 15, 201915.2015.2515.1415.2215.09245,900
Aug. 14, 201915.3615.3615.1915.2115.08196,300
Aug. 13, 201915.4215.6415.4115.5815.45142,000
Aug. 12, 201915.5815.5815.4415.4415.31185,200
Aug. 09, 201915.6715.7215.6215.6515.5299,500
Aug. 08, 201915.5615.7415.5615.7115.58127,400
Aug. 07, 201915.3415.5615.2815.5315.40121,400
Aug. 06, 201915.4515.5215.3415.4415.31125,800
Aug. 05, 201915.6115.6115.3115.3815.25205,700
Aug. 02, 201915.8615.8615.6915.7515.62149,600
Aug. 01, 201916.0016.1315.8815.9415.81141,900
Jul. 31, 201916.1416.1615.9415.9815.85173,000
Jul. 30, 201916.1316.1516.1016.1416.0187,100
Jul. 29, 201916.2216.2516.1916.2016.0776,900
Jul. 26, 201916.1816.2116.1616.2016.0763,600
Jul. 25, 201916.2416.2516.0816.0915.9682,300
Jul. 24, 201916.2516.2816.2216.2716.1381,700
Jul. 23, 201916.2516.2716.2216.2516.11100,900
Jul. 22, 201916.2516.2516.2016.2016.07129,500
Jul. 19, 201916.2616.2816.2316.2416.1076,700
Jul. 18, 201916.2316.3116.2016.3016.16112,500
Jul. 17, 201916.2716.3016.2216.2416.1093,500
Jul. 16, 201916.3216.3316.2416.2616.1293,300
Jul. 15, 201916.3316.3816.3016.3116.17143,200
Jul. 12, 201916.3316.3316.3016.3216.1880,000
Jul. 11, 201916.3516.3716.2716.3416.20102,400
Jul. 10, 201916.3916.4016.3316.3416.20118,200
Jul. 09, 201916.3016.3716.3016.3716.2360,000
Jul. 08, 201916.4416.4416.4016.4016.2679,000
Jul. 05, 201916.4616.4816.3516.4816.3471,500
Jul. 03, 201916.4716.5416.4716.5416.4062,400
Jul. 02, 201916.4116.4716.3916.4716.33130,200
Jul. 01, 201916.4616.5116.3916.4216.28157,400
Jun. 28, 201916.3516.3616.3216.3416.20386,700
Jun. 27, 201916.3216.3416.3016.3216.18189,600
Jun. 26, 201916.3616.3816.3116.3116.17306,700
Jun. 25, 201916.4116.4216.3116.3116.17158,700
Jun. 24, 201916.4516.4616.4116.4216.2864,700
Jun. 24, 20190.301 Dividend
Jun. 21, 201916.7316.7716.7116.7416.3075,600
Jun. 20, 201916.7916.8216.7516.8016.36133,800
Jun. 19, 201916.5316.6216.5116.6116.1897,200
Jun. 18, 201916.4116.5416.4116.5116.08112,200
Jun. 17, 201916.3216.3616.3116.3115.8868,100
Jun. 14, 201916.3816.3816.3116.3415.9174,900
Jun. 13, 201916.4216.4316.3816.3915.9664,700
Jun. 12, 201916.4416.4616.3716.3715.94135,900
Jun. 11, 201916.4416.4816.4016.4416.0197,000
Jun. 10, 201916.3516.4016.3416.3615.93136,400
Jun. 07, 201916.2716.3716.2716.3115.88139,400
Jun. 06, 201916.1416.1916.1216.1615.7465,200
Jun. 05, 201916.1116.1116.0416.0715.6577,900
Jun. 04, 201916.0016.1015.9416.0815.6672,000
Jun. 03, 201915.8615.9315.8115.8815.46136,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...