PID - Invesco International Dividend Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 202012.2412.4812.2412.4712.47291,893
May 29, 202012.3612.3612.0312.2112.21158,500
May 28, 202012.3912.4712.2612.3612.36151,400
May 27, 202012.3012.3512.1312.3112.31118,500
May 26, 202012.1612.2712.1412.1812.18109,000
May 22, 202011.8611.8611.7011.7911.7995,800
May 21, 202012.0012.0311.8011.8911.89144,500
May 20, 202012.0112.0811.9511.9911.99191,800
May 19, 202011.9711.9811.8111.8111.81141,800
May 18, 202011.7912.0511.7911.9811.98118,900
May 15, 202011.3711.5011.3411.4811.48183,900
May 14, 202011.1811.4810.9811.4211.42296,200
May 13, 202011.7811.7811.2911.3811.38119,200
May 12, 202012.0112.0911.7711.8011.8087,700
May 11, 202011.9311.9911.8611.9611.96148,300
May 08, 202011.9712.0211.9311.9911.9962,900
May 07, 202011.8211.9311.7611.8111.81138,300
May 06, 202011.8211.8311.6311.6811.68129,800
May 05, 202012.0212.1711.7811.8111.81166,800
May 04, 202011.4711.8311.4411.8311.83114,100
May 01, 202011.8311.8311.5511.5611.56173,400
Apr. 30, 202012.4712.4711.9712.0612.06174,300
Apr. 29, 202012.4312.6812.4312.6712.67157,800
Apr. 28, 202012.1812.2712.0812.1812.18195,100
Apr. 27, 202011.8111.9911.7811.9711.97165,300
Apr. 24, 202011.7811.7911.6411.7411.74105,300
Apr. 23, 202011.8111.9411.6511.6811.68138,400
Apr. 22, 202011.7111.7411.5811.7411.74111,300
Apr. 21, 202011.5511.6711.4411.5011.50152,400
Apr. 20, 202011.8212.0611.7911.8311.83258,800
Apr. 17, 202011.8712.0611.8612.0612.06197,400
Apr. 16, 202011.7211.8011.5611.6011.60134,100
Apr. 15, 202011.8111.8111.6211.7411.74180,200
Apr. 14, 202012.1712.3612.1412.2212.22264,000
Apr. 13, 202012.1512.1611.8612.0612.06260,900
Apr. 09, 202012.1312.3812.0212.1712.17248,800
Apr. 08, 202011.7212.0311.7011.9911.99196,000
Apr. 07, 202011.9512.0911.6311.6911.69161,300
Apr. 06, 202011.3111.6411.3111.5511.55167,800
Apr. 03, 202011.1911.2310.8410.9710.97193,800
Apr. 02, 202010.9111.2710.8811.1911.19222,200
Apr. 01, 202011.0311.1810.8210.9410.94213,200
Mar. 31, 202011.2711.5611.2511.3511.35338,200
Mar. 30, 202011.0811.2410.8611.2011.20283,300
Mar. 27, 202011.1311.3810.9511.0411.04433,000
Mar. 26, 202011.2611.7011.1011.5211.52288,700
Mar. 25, 202010.5711.5010.4811.2111.21381,700
Mar. 24, 20209.9210.449.9210.4310.43355,300
Mar. 23, 20209.859.959.359.419.41546,000
Mar. 23, 20200.081 Dividend
Mar. 20, 202010.4710.7810.0310.069.98268,600
Mar. 19, 20209.9410.429.7910.3710.29522,200
Mar. 18, 202010.3210.609.7210.039.95654,100
Mar. 17, 202010.9511.3310.6811.0810.99317,900
Mar. 16, 202010.0111.4710.0110.8810.79453,300
Mar. 13, 202011.9812.3711.4312.3412.24506,800
Mar. 12, 202012.0112.0311.3211.3411.25438,500
Mar. 11, 202013.4013.4312.9013.0412.94340,700
Mar. 10, 202013.7913.8113.2513.7813.67409,400
Mar. 09, 202014.0314.0313.0013.2613.15520,200
Mar. 06, 202014.9515.0514.8014.9714.85118,300
Mar. 05, 202015.4015.4815.1815.2615.1499,800
Mar. 04, 202015.4715.7115.4515.7115.58157,300
Mar. 03, 202015.5215.7315.1915.2515.13140,000
Mar. 02, 202015.2415.5215.1015.5215.40328,600
Feb. 28, 202015.0215.1914.8115.1815.06295,000
Feb. 27, 202015.8115.8115.4615.4615.34242,600
Feb. 26, 202016.2016.3316.0516.0515.9284,100
Feb. 25, 202016.5916.5916.1316.1616.03194,000
Feb. 24, 202016.5716.6516.5216.5216.39191,200
Feb. 21, 202017.0617.1217.0417.0816.9472,800
Feb. 20, 202017.1317.2017.1017.1617.0254,300
Feb. 19, 202017.1217.2017.1217.1917.0575,700
Feb. 18, 202017.0617.1117.0217.0716.9342,000
Feb. 14, 202017.1317.1317.0717.1316.9950,400
Feb. 13, 202017.1117.1317.0517.0716.9372,100
Feb. 12, 202017.1917.2317.1817.2117.07152,800
Feb. 11, 202017.0317.1317.0317.0816.9447,800
Feb. 10, 202016.9316.9716.8916.9116.7746,200
Feb. 07, 202016.9916.9916.9116.9516.8165,000
Feb. 06, 202017.0517.0717.0017.0616.9265,600
Feb. 05, 202017.0217.0416.9917.0216.8870,200
Feb. 04, 202016.9116.9316.8616.8616.72102,400
Feb. 03, 202016.7716.8716.7716.8016.6676,100
Jan. 31, 202016.9816.9816.7116.7716.63108,400
Jan. 30, 202017.0217.1116.9617.1016.9682,500
Jan. 29, 202017.2417.2617.1717.1717.0384,500
Jan. 28, 202017.1017.2417.0717.2317.09108,100
Jan. 27, 202017.0517.0917.0117.0416.90318,200
Jan. 24, 202017.4417.4717.2917.3617.22117,500
Jan. 23, 202017.3417.4417.2917.4317.2999,200
Jan. 22, 202017.4917.4917.4117.4217.2882,600
Jan. 21, 202017.5017.5317.4517.4717.33123,000
Jan. 17, 202017.5317.5917.5317.5917.45613,100
Jan. 16, 202017.4217.4817.4217.4717.3358,800
Jan. 15, 202017.3417.3917.3417.3917.25149,900
Jan. 14, 202017.3117.3517.2717.3517.2163,700
Jan. 13, 202017.2117.3017.1717.3017.1654,900
Jan. 10, 202017.2717.2717.1717.1817.04123,800
Jan. 09, 202017.1817.2417.1417.2417.1085,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...