Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Dividend Achievers Invesco ETF (NQ: PID )

18.85 +0.04 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.73 10.73 10.45 10.60 182,515 -0.13(-1.21%)
May 28, 2020 10.76 10.83 10.65 10.73 174,373 +0.05(+0.45%)
May 27, 2020 10.68 10.72 10.53 10.69 136,469 +0.10(+0.99%)
May 26, 2020 10.56 10.66 10.54 10.58 125,565 +0.34(+3.35%)
May 22, 2020 10.30 10.30 10.16 10.24 110,200 -0.09(-0.84%)
May 21, 2020 10.42 10.44 10.25 10.33 166,345 -0.09(-0.83%)
May 20, 2020 10.43 10.49 10.38 10.41 220,912 +0.16(+1.52%)
May 19, 2020 10.39 10.41 10.26 10.26 163,271 -0.15(-1.42%)
May 18, 2020 10.24 10.46 10.24 10.40 136,911 +0.43(+4.36%)
May 15, 2020 9.874 9.987 9.848 9.969 211,763 +0.05(+0.53%)
May 14, 2020 9.709 9.969 9.535 9.917 341,090 +0.03(+0.35%)
May 13, 2020 10.23 10.23 9.805 9.883 137,302 -0.36(-3.56%)
May 12, 2020 10.43 10.50 10.22 10.25 101,019 -0.14(-1.34%)
May 11, 2020 10.36 10.41 10.30 10.39 170,758 -0.03(-0.25%)
May 08, 2020 10.39 10.44 10.36 10.41 72,315 +0.16(+1.52%)
May 07, 2020 10.26 10.36 10.22 10.26 159,219 +0.11(+1.11%)
May 06, 2020 10.26 10.27 10.10 10.14 149,485 -0.11(-1.06%)
May 05, 2020 10.44 10.57 10.23 10.25 192,049 -0.02(-0.21%)
May 04, 2020 9.961 10.27 9.935 10.27 131,414 +0.23(+2.34%)
May 01, 2020 10.27 10.27 10.03 10.04 199,673 -0.43(-4.15%)
Apr 30, 2020 10.83 10.83 10.39 10.47 200,675 -0.53(-4.82%)
Apr 29, 2020 10.79 11.01 10.79 11.00 181,656 +0.43(+4.02%)
Apr 28, 2020 10.58 10.66 10.49 10.58 224,616 +0.18(+1.75%)
Apr 27, 2020 10.26 10.41 10.23 10.39 190,372 +0.20(+1.96%)
Apr 24, 2020 10.23 10.24 10.11 10.20 121,139 +0.05(+0.51%)
Apr 23, 2020 10.26 10.37 10.12 10.14 159,331 -0.05(-0.51%)
Apr 22, 2020 10.17 10.20 10.06 10.20 128,232 +0.21(+2.13%)
Apr 21, 2020 10.03 10.14 9.934 9.982 175,544 -0.29(-2.83%)
Apr 20, 2020 10.26 10.47 10.24 10.27 297,996 -0.20(-1.91%)
Apr 17, 2020 10.31 10.47 10.30 10.47 227,194 +0.40(+3.96%)
Apr 16, 2020 10.18 10.25 10.04 10.07 154,456 -0.12(-1.19%)
Apr 15, 2020 10.26 10.26 10.09 10.20 207,510 -0.42(-3.93%)
Apr 14, 2020 10.57 10.73 10.54 10.61 303,975 +0.14(+1.33%)
Apr 13, 2020 10.55 10.56 10.30 10.47 300,384 -0.10(-0.90%)
Apr 09, 2020 10.53 10.75 10.44 10.57 286,497 +0.16(+1.50%)
Apr 08, 2020 10.18 10.45 10.16 10.41 225,746 +0.26(+2.54%)
Apr 07, 2020 10.38 10.50 10.10 10.15 185,692 +0.12(+1.24%)
Apr 06, 2020 9.822 10.11 9.822 10.03 193,249 +0.50(+5.29%)
Apr 03, 2020 9.718 9.752 9.414 9.527 223,048 -0.19(-1.97%)
Apr 02, 2020 9.474 9.790 9.448 9.718 255,819 +0.22(+2.29%)
Apr 01, 2020 9.579 9.709 9.396 9.501 245,526 -0.36(-3.61%)
Mar 31, 2020 9.787 10.04 9.770 9.857 389,395 +0.13(+1.35%)
Mar 30, 2020 9.622 9.761 9.431 9.725 326,245 +0.14(+1.44%)
Mar 27, 2020 9.666 9.883 9.505 9.587 498,491 -0.42(-4.17%)
Mar 26, 2020 9.778 10.16 9.639 10.00 332,449 +0.27(+2.77%)
Mar 25, 2020 9.179 9.987 9.101 9.735 439,542 +0.68(+7.48%)
Mar 24, 2020 8.615 9.066 8.615 9.057 409,078 +0.89(+10.83%)
Mar 23, 2020 8.554 8.636 8.120 8.172 628,770 -0.49(-5.71%)
Mar 20, 2020 9.020 9.286 8.641 8.666 311,793 -0.27(-2.99%)
Mar 19, 2020 8.563 8.974 8.434 8.933 606,213 +0.29(+3.39%)
Mar 18, 2020 8.890 9.134 8.373 8.641 759,305 -0.90(-9.48%)
Mar 17, 2020 9.433 9.760 9.197 9.545 369,020 +0.17(+1.84%)
Mar 16, 2020 8.623 9.881 8.623 9.373 526,231 -1.26(-11.83%)
Mar 13, 2020 10.32 10.65 9.842 10.63 588,299 +0.86(+8.82%)
Mar 12, 2020 10.35 10.37 9.752 9.769 509,009 -1.46(-13.04%)
Mar 11, 2020 11.54 11.57 11.11 11.23 395,532 -0.64(-5.37%)
Mar 10, 2020 11.88 11.90 11.41 11.87 475,261 +0.45(+3.92%)
Mar 09, 2020 12.09 12.09 11.20 11.42 603,800 -1.47(-11.41%)
Mar 06, 2020 12.88 12.97 12.75 12.89 137,207 -0.25(-1.94%)
Mar 05, 2020 13.27 13.34 13.08 13.15 115,847 -0.38(-2.84%)
Mar 04, 2020 13.33 13.53 13.31 13.53 182,552 +0.40(+3.02%)
Mar 03, 2020 13.37 13.55 13.09 13.14 162,562 -0.23(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.