UK markets close in 3 hours 6 minutes

Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.94-0.24 (-0.99%)
At close: 04:00PM EDT
23.49 +0.56 (+2.46%)
Pre-market: 08:00AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.9224.0023.8623.9423.9451,900
20 Jun 202424.4124.4924.0024.1824.1871,000
18 Jun 202424.3424.4824.2124.3824.3838,100
17 Jun 202424.5224.6224.2924.4824.4833,200
14 Jun 202424.6524.6524.4624.5424.5413,700
13 Jun 202425.1125.1124.8124.8624.8612,200
12 Jun 202424.9024.9324.7324.7624.7626,500
11 Jun 202425.1125.1124.7124.8524.8534,100
10 Jun 202425.2525.2825.1125.2625.2617,800
07 Jun 202425.3325.5525.1625.1825.1814,200
06 Jun 202425.5625.6625.4225.6425.6416,300
05 Jun 202425.4125.6725.4025.6725.6729,400
04 Jun 202425.5725.5725.1925.2225.2228,800
03 Jun 202425.9726.0025.2925.5225.5214,200
31 May 202425.5625.7825.4025.6225.6260,800
30 May 202425.5226.0225.5226.0026.0053,200
29 May 202425.5125.7025.4625.6225.6222,900
28 May 202425.8425.9725.7025.8325.8319,700
24 May 202425.7025.8925.6225.7125.7123,400
23 May 202426.3426.3425.7425.7925.7970,200
22 May 202427.0227.1526.7826.7826.7821,000
21 May 202427.2127.4127.0027.1627.1660,200
20 May 202428.0428.1827.6327.7927.7939,900
17 May 202428.2728.6027.9628.2128.2137,000
16 May 202427.5728.1727.4028.1428.1450,300
15 May 202427.6727.7427.1527.4227.4224,900
14 May 202427.1727.4127.1627.4127.4117,200
13 May 202426.8727.6326.8727.4727.4753,900
10 May 202426.9026.9026.4326.5526.5539,200
09 May 202426.6826.8326.3926.7026.7029,900
08 May 202425.9626.3425.9226.2526.2558,200
07 May 202426.5726.5726.3526.4426.44127,500
06 May 202427.1927.2726.8927.0227.0239,500
03 May 202426.8027.0426.5926.9926.99203,900
02 May 202425.7826.7525.7726.5426.5486,800
01 May 202424.9225.3824.9025.0325.0328,500
30 Apr 202425.2725.4424.9024.9424.9442,500
29 Apr 202425.7125.8825.5025.7325.7336,200
26 Apr 202425.6025.9025.5125.6525.6562,300
25 Apr 202424.5625.0124.5225.0025.0030,900
24 Apr 202424.8824.9724.6024.8324.8369,600
23 Apr 202424.1724.6024.1724.5824.5860,000
22 Apr 202423.7224.1523.5724.0724.07148,000
19 Apr 202423.5723.5823.4023.5423.54383,900
18 Apr 202423.8323.9723.6723.7423.7424,100
17 Apr 202423.6723.7523.5423.5723.5724,800
16 Apr 202423.6323.7723.4623.5723.5781,800
15 Apr 202424.2624.2723.7923.8823.8825,900
12 Apr 202424.8324.8324.0124.0424.0473,600
11 Apr 202425.3125.3925.0325.1825.1816,900
10 Apr 202425.2125.3725.0525.1725.1727,800
09 Apr 202425.0325.2525.0225.2125.2130,800
08 Apr 202424.8024.9524.7824.7824.7828,200
05 Apr 202424.7624.8624.7324.8024.8019,100
04 Apr 202425.2925.3424.8224.8524.8523,600
03 Apr 202424.9425.1424.8825.1425.1446,900
02 Apr 202425.0325.2124.9725.1925.1934,200
01 Apr 202424.8825.2224.8825.1025.1027,400
28 Mar 202424.5724.8424.5724.5824.5836,200
27 Mar 202424.4124.5224.2524.5124.5123,100
26 Mar 202424.6824.7424.5124.5124.51120,000
25 Mar 202424.7024.9224.5224.6424.6432,500
22 Mar 202424.9424.9424.6424.7124.71129,800
21 Mar 202425.5525.5525.1425.1525.1550,600
20 Mar 202425.2225.5625.2125.5625.5620,100
19 Mar 202425.0625.1724.8025.1225.1243,000
18 Mar 202425.6125.6125.2025.2525.2562,600
15 Mar 202425.4925.6525.3725.4225.4217,500
14 Mar 202425.9225.9225.3625.4825.48143,200
13 Mar 202426.0726.5325.9926.1826.18107,900
12 Mar 202425.4225.9825.4225.9325.9393,300
11 Mar 202424.7625.1424.7624.9324.9377,300
08 Mar 202424.2824.5324.1824.4424.4476,100
07 Mar 202424.2624.2624.0724.2224.2256,200
06 Mar 202424.8024.8324.4124.4624.4652,100
05 Mar 202424.0424.2223.8323.9823.9850,300
04 Mar 202425.2925.2924.2824.3324.3380,400
01 Mar 202425.3025.5725.3025.3825.3841,900
29 Feb 202425.4125.5325.0625.1025.1037,600
28 Feb 202425.2025.3225.1325.1625.1655,700
27 Feb 202425.4625.6725.4125.6025.60218,200
26 Feb 202424.9225.1424.9225.0725.0729,600
23 Feb 202424.8824.9124.6324.8924.8994,000
22 Feb 202424.6424.7724.3524.7224.72155,100
21 Feb 202424.5524.6524.3024.3324.3315,600
20 Feb 202424.4224.4223.9424.1524.1533,000
16 Feb 202424.7324.8724.4424.4724.4737,100
15 Feb 202424.1024.3624.1024.3324.3381,200
14 Feb 202423.7424.0923.7424.0924.0918,900
13 Feb 202423.4523.6823.1923.3023.3062,800
12 Feb 202423.5724.1923.4323.9623.9651,500
09 Feb 202423.1523.4623.0223.4623.4660,700
08 Feb 202423.3123.3123.1123.1423.1427,800
07 Feb 202423.3623.4523.2023.3423.34158,800
06 Feb 202423.2523.6723.0123.6723.67166,600
05 Feb 202422.2822.3822.0422.3322.3393,100
02 Feb 202422.3122.3622.1522.2922.2954,600
01 Feb 202422.5722.8422.4722.6522.6546,800
31 Jan 202422.0822.7022.0322.3422.3479,200
30 Jan 202422.3822.5022.3022.3222.3266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...