UK markets open in 39 minutes

Invesco International Div Achiev ETF (PID)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.94+0.14 (+0.79%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202417.8618.1317.7517.9417.94137,100
30 Apr 202417.9817.9817.7917.8017.8083,000
29 Apr 202417.9818.0817.9818.0418.0461,300
26 Apr 202417.9418.0017.8917.9617.96180,100
25 Apr 202417.8618.0017.7317.9517.95217,600
24 Apr 202417.9117.9717.8717.9417.94106,900
23 Apr 202417.8518.0217.8118.0018.00135,600
22 Apr 202417.6917.8217.6117.7817.78153,800
19 Apr 202417.4917.6817.4917.6517.6580,200
18 Apr 202417.4817.5217.4017.4917.49121,300
17 Apr 202417.2917.5017.2917.4117.41283,400
16 Apr 202417.4017.4217.2817.3317.33121,400
15 Apr 202417.8217.8617.5017.5217.52744,800
12 Apr 202418.4018.4017.6917.7417.74251,700
11 Apr 202418.0518.1317.8918.0218.02101,300
10 Apr 202418.1818.1817.9718.0518.05130,000
09 Apr 202418.3518.4118.2818.3918.39106,600
08 Apr 202418.2818.3518.2518.3118.31138,200
05 Apr 202418.2418.2918.1118.2618.26121,500
04 Apr 202418.6818.6818.2118.2618.26101,800
03 Apr 202418.3018.3618.2418.2918.29171,900
02 Apr 202418.3618.3618.2418.2918.2963,700
01 Apr 202418.5018.5118.3818.4318.43109,600
28 Mar 202418.5018.5518.4818.5418.5487,500
27 Mar 202418.4118.4418.3218.4318.4373,200
26 Mar 202418.3418.3618.2718.3018.3085,500
25 Mar 202418.3118.3518.2718.2918.2989,900
22 Mar 202418.3818.4318.2718.3018.30190,000
21 Mar 202418.4218.4818.3718.3918.39597,300
20 Mar 202418.1618.4118.1118.4018.40184,900
19 Mar 202418.1318.2218.1318.1718.1791,800
18 Mar 202418.3018.3018.1618.1818.1871,600
18 Mar 20240.175 Dividend
15 Mar 202418.4818.5018.3818.4318.26152,500
14 Mar 202418.6718.6718.3818.4818.30100,100
13 Mar 202418.6518.7318.6518.6918.51116,900
12 Mar 202418.6618.7118.5918.6518.4795,000
11 Mar 202418.6718.7018.5618.6918.51106,200
08 Mar 202418.7318.8118.6718.7218.5488,200
07 Mar 202418.5018.7017.8518.6918.51128,600
06 Mar 202418.4118.4818.3318.4318.26115,200
05 Mar 202418.2218.3918.2118.2718.1099,000
04 Mar 202418.2818.2818.1718.2318.06143,500
01 Mar 202418.1718.3218.1218.2818.11134,300
29 Feb 202418.0418.2118.0418.1718.00125,900
28 Feb 202418.1618.1618.0118.0417.87254,500
27 Feb 202418.2118.2118.1318.1718.00102,100
26 Feb 202418.3218.3218.1018.1217.95260,500
23 Feb 202418.2418.3318.2318.3018.13135,500
22 Feb 202418.2518.2918.2018.2318.0684,700
21 Feb 202417.7718.1917.7718.1718.00150,700
20 Feb 202418.2618.2718.1618.1918.02207,200
16 Feb 202418.1618.2818.1218.2318.06147,200
15 Feb 202417.8518.1217.8518.1117.94213,000
14 Feb 202417.5917.8317.5917.8317.66123,500
13 Feb 202417.8217.8217.4817.5817.41187,000
12 Feb 202417.8118.0517.8118.0017.83144,400
09 Feb 202417.8617.9017.7617.8917.72136,100
08 Feb 202418.0318.0317.7817.8717.70116,800
07 Feb 202418.0918.1118.0118.0417.87110,100
06 Feb 202417.9418.1017.9318.0717.90203,600
05 Feb 202418.0318.0717.8617.9117.74103,500
02 Feb 202418.2818.2818.0618.1617.99276,100
01 Feb 202418.3018.4318.2418.4318.2699,500
31 Jan 202418.4218.5118.2118.2118.04129,800
30 Jan 202418.4118.4518.2818.4318.26115,500
29 Jan 202418.2618.4318.1618.4118.24236,500
26 Jan 202418.2818.3318.2518.2818.1168,000
25 Jan 202418.1118.2718.1118.2718.10307,900
24 Jan 202418.3618.4018.0918.1017.93122,100
23 Jan 202418.1418.1718.0518.1417.97144,600
22 Jan 202418.2618.2718.1018.1517.98886,500
19 Jan 202418.0418.2017.9818.2018.03242,300
18 Jan 202418.0018.1117.9618.0717.90313,800
17 Jan 202418.0918.0917.8918.0017.83167,400
16 Jan 202418.3118.3218.1918.2318.06172,300
12 Jan 202418.5018.6018.3618.3818.21125,300
11 Jan 202418.5418.5518.2318.3618.19116,800
10 Jan 202418.4018.5318.4018.4818.30155,700
09 Jan 202418.6218.6218.4018.4418.26156,100
08 Jan 202418.4618.6318.4118.6318.45145,900
05 Jan 202418.3818.5818.3218.4318.26111,300
04 Jan 202418.3318.4418.3318.3618.19135,400
03 Jan 202418.2918.4118.2418.3218.15104,000
02 Jan 202418.3418.5218.3318.4118.24331,700
29 Dec 202318.3318.5018.3318.4618.28324,000
28 Dec 202318.5518.5918.0318.4818.30183,700
27 Dec 202318.5418.5918.5118.5318.35178,200
26 Dec 202318.4618.5518.4018.5318.3595,800
22 Dec 202318.4418.5018.3718.4118.24125,700
21 Dec 202318.1218.3218.1218.3218.15136,700
20 Dec 202318.2618.3218.0118.0217.85522,600
19 Dec 202318.0618.2918.0618.2818.11157,200
18 Dec 202318.1718.1718.0418.0817.91151,600
18 Dec 20230.098 Dividend
15 Dec 202318.2918.3218.1318.1517.88488,300
14 Dec 202318.1918.4818.1918.4018.13142,200
13 Dec 202317.7218.1717.6818.1617.89130,500
12 Dec 202317.8817.8817.6617.7317.47147,400
11 Dec 202317.7417.8117.7217.8117.55119,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...