UK markets close in 3 hours 19 minutes

Invesco DWA Emerging Markets Mom ETF (PIE)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.58+0.20 (+0.94%)
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202421.4621.6421.3121.5821.5813,900
17 Jun 202421.3021.3821.2221.3821.388,000
14 Jun 202421.3221.4221.2221.3521.3528,000
13 Jun 202421.1921.2421.0621.2121.2121,100
12 Jun 202421.2421.3021.1621.1621.163,200
11 Jun 202420.8621.0120.8120.9620.9628,500
10 Jun 202420.7620.9820.7620.9820.9823,000
07 Jun 202421.0521.0520.8020.8920.895,200
06 Jun 202421.0621.2221.0521.0921.0913,400
05 Jun 202420.9521.2020.9521.1121.1112,200
04 Jun 202421.0021.0420.8620.9720.979,300
03 Jun 202421.2721.2721.0521.2321.2378,600
31 May 202421.4121.5421.3121.4421.4411,500
30 May 202421.6721.7321.5821.7221.7210,500
29 May 202421.7521.7821.6321.7221.7231,600
28 May 202421.8621.9021.7021.7021.7080,100
24 May 202421.7121.7621.6921.7521.7510,700
23 May 202421.7721.7721.4521.4921.49186,700
22 May 202421.8021.8221.6221.6221.626,200
21 May 202421.7921.9121.7921.8821.886,200
20 May 202421.8822.1521.8421.9421.947,400
17 May 202422.0022.1122.0022.0522.056,400
16 May 202421.8221.8821.7721.8721.8727,900
15 May 202421.8221.9121.6921.8121.816,400
14 May 202421.5221.5721.4621.5721.579,300
13 May 202421.4421.4521.3521.4521.458,000
10 May 202421.5321.6521.4821.5021.504,600
09 May 202421.4821.6221.4721.6221.62113,700
08 May 202421.5721.8021.5721.6921.6931,700
07 May 202421.5121.5121.4321.5021.5035,200
06 May 202421.6021.7021.5721.7021.707,600
03 May 202421.4221.5921.4221.5221.5215,500
02 May 202421.2221.5721.2021.5121.5125,100
01 May 202421.1021.3820.9821.2021.2087,900
30 Apr 202421.2421.2420.9620.9620.966,600
29 Apr 202421.1921.3021.1821.2921.294,200
26 Apr 202421.0521.1020.9721.1021.1020,100
25 Apr 202420.6820.8820.6120.7520.756,800
24 Apr 202420.7720.8520.7520.8120.815,800
23 Apr 202420.6120.7720.6120.7720.7713,400
22 Apr 202420.4820.6320.4220.5120.5110,100
19 Apr 202421.0021.0020.8920.9120.9111,500
18 Apr 202421.1921.2621.1021.1921.1910,800
17 Apr 202421.2221.3121.0221.0221.029,800
16 Apr 202420.7420.8320.6620.7820.7820,900
15 Apr 202421.4521.4521.0321.0721.0725,800
12 Apr 202421.6921.6921.5021.5121.5117,700
11 Apr 202421.4521.5621.3921.5621.564,800
10 Apr 202421.4021.4721.3021.4021.4019,500
09 Apr 202421.8121.8121.6621.7621.7612,900
08 Apr 202421.5421.6021.5421.5521.558,200
05 Apr 202421.2521.3721.1821.3721.3726,900
04 Apr 202421.3421.4521.0821.0821.0827,000
03 Apr 202421.1521.2921.1521.2021.207,700
02 Apr 202421.0421.0621.0021.0421.045,900
01 Apr 202420.9420.9920.8220.8220.8215,000
28 Mar 202420.7920.8920.7920.8320.837,900
27 Mar 202420.7720.8220.7220.8120.8114,100
26 Mar 202420.6820.7320.5620.6820.6810,600
25 Mar 202420.7820.8320.6920.8320.837,800
22 Mar 202420.7820.7820.6720.6720.6712,700
21 Mar 202420.8520.8920.7520.8020.8029,000
20 Mar 202420.6120.8520.5120.8520.8544,100
19 Mar 202420.4220.6520.4220.5820.5823,800
18 Mar 202420.6620.6720.5220.5320.538,000
18 Mar 20240.027 Dividend
15 Mar 202420.5220.6120.3820.4220.3919,200
14 Mar 202420.7020.7020.5220.5220.4916,700
13 Mar 202420.6420.7820.6120.7820.756,900
12 Mar 202420.6720.7120.5920.6420.6115,800
11 Mar 202420.6220.6220.5120.5920.5613,400
08 Mar 202420.6620.6820.5320.5320.5021,600
07 Mar 202420.7920.9020.7520.8520.8228,600
06 Mar 202420.7720.8420.7520.7520.7230,300
05 Mar 202420.4920.5620.3020.5020.477,800
04 Mar 202420.4520.5020.3420.4220.3922,700
01 Mar 202420.3420.4620.2320.4620.4320,400
29 Feb 202420.2420.2520.1420.2420.2118,900
28 Feb 202420.0720.0819.8320.0320.0022,600
27 Feb 202420.3220.3520.2220.2420.2127,900
26 Feb 202420.2320.3120.2320.2520.2227,500
23 Feb 202420.2320.3220.1820.2920.2620,900
22 Feb 202420.2320.2920.1820.2720.2412,200
21 Feb 202420.2120.2119.8420.1620.1311,500
20 Feb 202420.1520.2020.0920.1920.1621,600
16 Feb 202420.0520.1819.9520.1020.0733,800
15 Feb 202420.0320.2219.9420.0720.0462,300
14 Feb 202419.7619.9819.7619.9819.9523,600
13 Feb 202419.9319.9319.4819.4819.4523,300
12 Feb 202420.0320.2920.0320.1520.12180,600
09 Feb 202420.1120.1720.0120.0620.0320,300
08 Feb 202420.0020.1319.9720.0019.97108,700
07 Feb 202419.9620.1419.9620.0820.0519,300
06 Feb 202419.8320.0219.8020.0219.9935,400
05 Feb 202419.6519.7419.5319.6519.6230,500
02 Feb 202419.7119.7119.5719.6519.6228,900
01 Feb 202419.7719.8419.6919.8119.7849,500
31 Jan 202419.6919.8919.6119.6119.5845,200
30 Jan 202419.6019.8819.6019.8719.8415,800
29 Jan 202419.7019.7219.5719.6819.6510,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...