Canada markets close in 56 minutes

PIMCO RAE International Instl (PPYIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.16+0.07 (+0.87%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20248.168.168.168.168.16-
Jul 02, 20248.098.098.098.098.09-
Jul 01, 20248.068.068.068.068.06-
Jun 28, 20248.018.018.018.018.01-
Jun 27, 20248.018.018.018.018.01-
Jun 26, 20248.018.018.018.018.01-
Jun 25, 20248.088.088.088.088.08-
Jun 24, 20248.088.088.088.088.08-
Jun 21, 20248.018.018.018.018.01-
Jun 20, 20248.068.068.068.068.06-
Jun 18, 20248.058.058.058.058.05-
Jun 17, 20248.018.018.018.018.01-
Jun 14, 20247.997.997.997.997.99-
Jun 13, 20248.068.068.068.068.06-
Jun 12, 20248.178.178.178.178.17-
Jun 11, 20248.138.138.138.138.13-
Jun 10, 20248.238.238.238.238.23-
Jun 07, 20248.318.318.318.318.31-
Jun 06, 20248.318.318.318.318.31-
Jun 05, 20248.338.338.338.338.33-
Jun 04, 20248.358.358.358.358.35-
Jun 03, 20248.378.378.378.378.37-
May 31, 20248.388.388.388.388.38-
May 30, 20248.298.298.298.298.29-
May 29, 20248.218.218.218.218.21-
May 28, 20248.328.328.328.328.32-
May 24, 20248.318.318.318.318.31-
May 23, 20248.248.248.248.248.24-
May 22, 20248.308.308.308.308.30-
May 21, 20248.368.368.368.368.36-
May 20, 20248.388.388.388.388.38-
May 17, 20248.368.368.368.368.36-
May 16, 20248.358.358.358.358.35-
May 15, 20248.388.388.388.388.38-
May 14, 20248.308.308.308.308.30-
May 13, 20248.258.258.258.258.25-
May 10, 20248.248.248.248.248.24-
May 09, 20248.228.228.228.228.22-
May 08, 20248.158.158.158.158.15-
May 07, 20248.178.178.178.178.17-
May 06, 20248.158.158.158.158.15-
May 03, 20248.118.118.118.118.11-
May 02, 20248.068.068.068.068.06-
May 01, 20247.977.977.977.977.97-
Apr 30, 20247.987.987.987.987.98-
Apr 29, 20248.088.088.088.088.08-
Apr 26, 20248.008.008.008.008.00-
Apr 25, 20247.947.947.947.947.94-
Apr 24, 20247.997.997.997.997.99-
Apr 23, 20248.018.018.018.018.01-
Apr 22, 20247.967.967.967.967.96-
Apr 19, 20247.857.857.857.857.85-
Apr 18, 20247.847.847.847.847.84-
Apr 17, 20247.827.827.827.827.82-
Apr 16, 20247.807.807.807.807.80-
Apr 15, 20247.907.907.907.907.90-
Apr 12, 20247.917.917.917.917.91-
Apr 11, 20248.028.028.028.028.02-
Apr 10, 20248.018.018.018.018.01-
Apr 09, 20248.128.128.128.128.12-
Apr 08, 20248.118.118.118.118.11-
Apr 05, 20248.078.078.078.078.07-
Apr 04, 20248.068.068.068.068.06-
Apr 03, 20248.108.108.108.108.10-
Apr 02, 20248.028.028.028.028.02-
Apr 01, 20248.068.068.068.068.06-
Mar 28, 20248.128.128.128.128.12-
Mar 27, 20248.168.168.168.168.16-
Mar 26, 20248.088.088.088.088.08-
Mar 25, 20248.058.058.058.058.05-
Mar 22, 20248.078.078.078.078.07-
Mar 21, 20248.088.088.088.088.08-
Mar 20, 20248.098.098.098.098.09-
Mar 19, 20248.028.028.028.028.02-
Mar 18, 20248.008.008.008.008.00-
Mar 15, 20248.028.028.028.028.02-
Mar 14, 20248.018.018.018.018.01-
Mar 13, 20248.058.058.058.058.05-
Mar 12, 20248.068.068.068.068.06-
Mar 11, 20248.018.018.018.018.01-
Mar 08, 20248.048.048.048.048.04-
Mar 07, 20248.068.068.068.068.06-
Mar 06, 20247.977.977.977.977.97-
Mar 05, 20247.897.897.897.897.89-
Mar 04, 20247.897.897.897.897.89-
Mar 01, 20247.947.947.947.947.94-
Feb 29, 20247.897.897.897.897.89-
Feb 28, 20247.887.887.887.887.88-
Feb 27, 20247.897.897.897.897.89-
Feb 26, 20247.867.867.867.867.86-
Feb 23, 20247.897.897.897.897.89-
Feb 22, 20247.887.887.887.887.88-
Feb 21, 20247.837.837.837.837.83-
Feb 20, 20247.817.817.817.817.81-
Feb 16, 20247.787.787.787.787.78-
Feb 15, 20247.777.777.777.777.77-
Feb 14, 20247.687.687.687.687.68-
Feb 13, 20247.637.637.637.637.63-
Feb 12, 20247.747.747.747.747.74-
Feb 09, 20247.697.697.697.697.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...