Invesco NASDAQ Internet ETF (PNQI)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 38.74 | 38.93 | 38.10 | 38.10 | 38.10 | 55,940 |
| Apr 29, 2024 | 39.12 | 39.13 | 38.73 | 38.87 | 38.87 | 46,700 |
| Apr 26, 2024 | 38.99 | 39.09 | 38.83 | 39.01 | 39.01 | 42,900 |
| Apr 25, 2024 | 37.52 | 38.25 | 37.52 | 38.24 | 38.24 | 49,600 |
| Apr 24, 2024 | 39.06 | 39.20 | 38.55 | 38.77 | 38.77 | 49,000 |
| Apr 23, 2024 | 38.46 | 39.04 | 38.41 | 38.93 | 38.93 | 67,900 |
| Apr 22, 2024 | 38.09 | 38.41 | 37.69 | 38.16 | 38.16 | 107,600 |
| Apr 19, 2024 | 38.33 | 38.33 | 37.63 | 37.76 | 37.76 | 69,600 |
| Apr 18, 2024 | 38.77 | 39.01 | 38.47 | 38.49 | 38.49 | 41,800 |
| Apr 17, 2024 | 39.11 | 39.12 | 38.52 | 38.67 | 38.67 | 43,200 |
| Apr 16, 2024 | 38.73 | 39.07 | 38.70 | 38.89 | 38.89 | 45,500 |
| Apr 15, 2024 | 40.04 | 40.04 | 38.83 | 38.87 | 38.87 | 61,500 |
| Apr 12, 2024 | 40.13 | 40.24 | 39.67 | 39.76 | 39.76 | 46,800 |
| Apr 11, 2024 | 40.04 | 40.57 | 39.93 | 40.47 | 40.47 | 49,900 |
| Apr 10, 2024 | 39.70 | 40.02 | 39.70 | 39.95 | 39.95 | 51,900 |
| Apr 09, 2024 | 40.21 | 40.27 | 39.84 | 40.22 | 40.22 | 65,400 |
| Apr 08, 2024 | 40.24 | 40.26 | 40.03 | 40.07 | 40.07 | 75,300 |
| Apr 05, 2024 | 39.66 | 40.32 | 39.66 | 40.14 | 40.14 | 89,800 |
| Apr 04, 2024 | 40.37 | 40.55 | 39.51 | 39.51 | 39.51 | 138,600 |
| Apr 03, 2024 | 39.77 | 40.19 | 39.77 | 40.01 | 40.01 | 95,000 |
| Apr 02, 2024 | 39.46 | 39.90 | 39.35 | 39.89 | 39.89 | 97,400 |
| Apr 01, 2024 | 39.95 | 40.19 | 39.84 | 39.94 | 39.94 | 72,400 |
| Mar 28, 2024 | 40.04 | 40.13 | 39.89 | 39.89 | 39.89 | 47,500 |
| Mar 27, 2024 | 40.29 | 40.29 | 39.79 | 40.07 | 40.07 | 64,200 |
| Mar 26, 2024 | 40.27 | 40.35 | 40.02 | 40.06 | 40.06 | 46,500 |
| Mar 25, 2024 | 40.05 | 40.24 | 39.94 | 40.13 | 40.13 | 35,200 |
| Mar 22, 2024 | 40.14 | 40.25 | 40.04 | 40.12 | 40.12 | 58,300 |
| Mar 21, 2024 | 40.50 | 40.53 | 40.21 | 40.21 | 40.21 | 75,700 |
| Mar 20, 2024 | 39.56 | 40.28 | 39.54 | 40.26 | 40.26 | 93,300 |
| Mar 19, 2024 | 39.23 | 39.54 | 39.01 | 39.52 | 39.52 | 66,500 |
| Mar 18, 2024 | 39.32 | 39.59 | 39.28 | 39.40 | 39.40 | 83,000 |
| Mar 15, 2024 | 39.37 | 39.40 | 38.92 | 38.94 | 38.94 | 121,800 |
| Mar 14, 2024 | 40.02 | 40.06 | 39.65 | 39.86 | 39.86 | 52,100 |
| Mar 13, 2024 | 39.74 | 40.15 | 39.70 | 39.90 | 39.90 | 57,100 |
| Mar 12, 2024 | 39.46 | 39.85 | 39.28 | 39.77 | 39.77 | 131,800 |
| Mar 11, 2024 | 39.26 | 39.44 | 39.06 | 39.24 | 39.24 | 130,800 |
| Mar 08, 2024 | 39.53 | 40.05 | 39.21 | 39.36 | 39.36 | 212,200 |
| Mar 07, 2024 | 39.17 | 39.53 | 38.93 | 39.43 | 39.43 | 150,600 |
| Mar 06, 2024 | 39.11 | 39.26 | 38.77 | 38.90 | 38.90 | 301,300 |
| Mar 05, 2024 | 39.18 | 39.19 | 38.52 | 38.72 | 38.72 | 141,100 |
| Mar 04, 2024 | 39.71 | 39.77 | 39.50 | 39.52 | 39.52 | 67,400 |
| Mar 01, 2024 | 39.27 | 39.79 | 39.27 | 39.77 | 39.77 | 96,300 |
| Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 39.19 | 34,800 |
| Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 38.74 | 42,800 |
| Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 38.92 | 950,900 |
| Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 38.72 | 36,800 |
| Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 38.72 | 184,400 |
| Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 38.89 | 780,800 |
| Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 38.12 | 1,869,000 |
| Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 38.30 | 308,400 |
| Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 38.75 | 78,900 |
| Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 39.55 | 488,500 |
| Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 39.20 | 77,800 |
| Feb 13, 2024 | 38.03 | 38.63 | 37.92 | 38.25 | 38.25 | 97,000 |
| Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 39.13 | 70,400 |
| Feb 09, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 39.29 | 91,600 |
| Feb 08, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 38.98 | 94,200 |
| Feb 07, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 38.73 | 88,300 |
| Feb 06, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 38.40 | 81,400 |
| Feb 05, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 38.30 | 98,100 |
| Feb 02, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 38.57 | 217,500 |
| Feb 01, 2024 | 37.21 | 37.42 | 37.02 | 37.30 | 37.30 | 105,300 |
| Jan 31, 2024 | 37.21 | 37.56 | 36.84 | 36.84 | 36.84 | 149,100 |
| Jan 30, 2024 | 38.11 | 38.11 | 37.74 | 37.80 | 37.80 | 66,700 |
| Jan 29, 2024 | 37.69 | 38.22 | 37.69 | 38.17 | 38.17 | 75,400 |
| Jan 26, 2024 | 37.39 | 37.80 | 37.39 | 37.57 | 37.57 | 84,600 |
| Jan 25, 2024 | 37.40 | 37.58 | 37.18 | 37.42 | 37.42 | 69,100 |
| Jan 24, 2024 | 37.34 | 37.52 | 37.12 | 37.14 | 37.14 | 108,700 |
| Jan 23, 2024 | 36.85 | 36.92 | 36.65 | 36.85 | 36.85 | 46,900 |
| Jan 22, 2024 | 36.87 | 37.04 | 36.59 | 36.63 | 36.63 | 198,600 |
| Jan 19, 2024 | 36.22 | 36.67 | 36.08 | 36.63 | 36.63 | 72,300 |
| Jan 18, 2024 | 35.89 | 36.09 | 35.71 | 36.04 | 36.04 | 55,700 |
| Jan 17, 2024 | 35.47 | 35.70 | 35.06 | 35.65 | 35.65 | 56,000 |
| Jan 16, 2024 | 35.95 | 36.06 | 35.74 | 35.90 | 35.90 | 81,000 |
| Jan 12, 2024 | 36.26 | 36.41 | 36.12 | 36.13 | 36.13 | 81,000 |
| Jan 11, 2024 | 36.22 | 36.33 | 35.64 | 36.19 | 36.19 | 59,800 |
| Jan 10, 2024 | 35.61 | 36.13 | 35.61 | 35.99 | 35.99 | 170,200 |
| Jan 09, 2024 | 35.27 | 35.73 | 35.27 | 35.62 | 35.62 | 85,200 |
| Jan 08, 2024 | 34.88 | 35.55 | 34.88 | 35.53 | 35.53 | 204,800 |
| Jan 05, 2024 | 34.59 | 34.99 | 34.59 | 34.72 | 34.72 | 139,600 |
| Jan 04, 2024 | 34.66 | 35.01 | 34.58 | 34.70 | 34.70 | 91,000 |
| Jan 03, 2024 | 34.78 | 35.05 | 34.75 | 34.81 | 34.81 | 132,500 |
| Jan 02, 2024 | 35.77 | 35.77 | 34.95 | 35.17 | 35.17 | 103,400 |
| Dec 29, 2023 | 36.34 | 36.41 | 35.91 | 36.07 | 36.07 | 57,500 |
| Dec 28, 2023 | 36.39 | 36.43 | 36.30 | 36.38 | 36.38 | 82,400 |
| Dec 27, 2023 | 36.26 | 36.34 | 36.16 | 36.30 | 36.30 | 58,000 |
| Dec 26, 2023 | 36.17 | 36.28 | 36.14 | 36.21 | 36.21 | 46,500 |
| Dec 22, 2023 | 36.17 | 36.23 | 35.97 | 36.12 | 36.12 | 57,700 |
| Dec 21, 2023 | 36.06 | 36.20 | 35.85 | 36.20 | 36.20 | 135,200 |
| Dec 20, 2023 | 36.08 | 36.42 | 35.65 | 35.65 | 35.65 | 93,400 |
| Dec 19, 2023 | 35.96 | 36.24 | 35.96 | 36.20 | 36.20 | 91,300 |
| Dec 18, 2023 | 35.41 | 35.95 | 35.41 | 35.81 | 35.81 | 135,500 |
| Dec 15, 2023 | 35.32 | 35.58 | 35.25 | 35.43 | 35.43 | 69,400 |
| Dec 14, 2023 | 35.50 | 35.57 | 34.97 | 35.30 | 35.30 | 101,300 |
| Dec 13, 2023 | 35.14 | 35.49 | 34.88 | 35.40 | 35.40 | 374,900 |
| Dec 12, 2023 | 34.83 | 35.11 | 34.71 | 35.11 | 35.11 | 668,500 |
| Dec 11, 2023 | 34.69 | 34.97 | 34.61 | 34.92 | 34.92 | 1,123,500 |
| Dec 08, 2023 | 34.38 | 34.87 | 34.32 | 34.85 | 34.85 | 37,000 |
| Dec 07, 2023 | 34.27 | 34.65 | 34.27 | 34.58 | 34.58 | 75,100 |
| Dec 06, 2023 | 34.52 | 34.52 | 34.07 | 34.07 | 34.07 | 160,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.