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

Putnam ESG Emerging Markets Equity ETF (NY: PPEM )

21.87 +0.09 (+0.41%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Aug 30, 2018 19.23 19.23 19.23 19.23 110 -0.43(-2.16%)
Aug 29, 2018 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 28, 2018 19.65 19.79 19.65 19.65 928 +0.16(+0.84%)
Aug 27, 2018 19.49 19.49 19.49 19.49 165 +0.11(+0.59%)
Aug 24, 2018 19.37 19.37 19.37 0 +0.00(+0.00%)
Aug 23, 2018 19.37 19.37 19.37 0 +0.00(+0.00%)
Aug 22, 2018 19.37 19.37 19.37 19.37 442 +0.81(+4.36%)
Aug 21, 2018 18.57 18.57 18.57 0 +0.00(+0.00%)
Aug 20, 2018 18.57 18.57 18.57 0 +0.00(+0.00%)
Aug 17, 2018 18.57 18.57 18.57 18.57 884 +0.23(+1.23%)
Aug 16, 2018 18.34 18.34 18.34 0 +0.00(+0.00%)
Aug 15, 2018 18.34 18.34 18.34 18.34 442 -0.68(-3.59%)
Aug 14, 2018 19.02 19.02 19.02 19.02 17 +0.00(+0.00%)
Aug 13, 2018 19.09 19.09 19.02 19.02 14,263 +0.00(+0.00%)
Aug 10, 2018 0 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 19.82 19.82 19.82 0 +0.00(+0.00%)
Aug 03, 2018 19.82 19.82 19.82 0 +0.00(+0.00%)
Aug 02, 2018 19.82 19.82 19.82 19.82 221 -0.46(-2.27%)
Aug 01, 2018 20.28 20.28 20.28 0 +0.00(+0.00%)
Jul 31, 2018 20.28 20.28 20.28 20.28 221 +0.50(+2.51%)
Jul 30, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Jul 27, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Jul 20, 2018 19.79 19.79 19.79 0 +0.16(+0.83%)
Jul 12, 2018 19.62 19.62 19.62 0 +0.20(+1.03%)
Jul 06, 2018 19.42 19.42 19.42 0 +0.34(+1.80%)
Jul 05, 2018 19.08 19.08 19.08 19.08 552 -0.15(-0.80%)
Jul 03, 2018 19.23 19.23 19.23 0 -0.11(-0.56%)
Jun 29, 2018 19.34 19.34 19.34 0 +0.57(+3.06%)
Jun 27, 2018 18.77 18.77 18.77 82 -1.81(-8.77%)
Jun 13, 2018 20.58 20.58 20.58 78 -0.11(-0.52%)
Jun 11, 2018 20.68 20.68 20.68 1 +0.07(+0.35%)
Jun 01, 2018 20.61 20.61 20.61 0 +0.23(+1.11%)
May 29, 2018 20.39 20.39 20.39 0 -0.32(-1.53%)
May 24, 2018 20.70 20.70 20.70 0 +0.01(+0.04%)
May 23, 2018 20.69 20.69 20.69 20.69 183 -0.32(-1.51%)
May 22, 2018 21.01 21.01 21.01 21.01 555 -0.45(-2.11%)
May 10, 2018 21.46 21.46 21.46 35 +0.71(+3.40%)
May 07, 2018 20.76 20.76 20.76 0 -0.59(-2.75%)
Apr 30, 2018 21.34 21.34 21.34 0 +0.16(+0.77%)
Apr 26, 2018 21.18 21.18 21.18 0 -0.71(-3.22%)
Apr 18, 2018 21.89 21.89 21.89 0 -0.11(-0.49%)
Apr 12, 2018 22.00 22.00 22.00 0 +0.31(+1.42%)
Apr 09, 2018 21.69 21.69 21.69 0 +0.28(+1.31%)
Apr 06, 2018 21.80 21.80 21.41 21.41 396 -0.12(-0.57%)
Apr 04, 2018 21.53 21.53 21.53 0 -0.23(-1.06%)
Apr 03, 2018 21.75 21.77 21.75 21.76 3,095 +0.36(+1.67%)
Apr 02, 2018 21.56 21.56 21.40 21.40 3,622 -0.57(-2.62%)
Mar 29, 2018 21.98 21.98 21.98 0 +0.37(+1.72%)
Mar 28, 2018 21.54 21.67 21.47 21.61 5,528 -0.14(-0.62%)
Mar 27, 2018 22.14 22.27 21.71 21.74 12,052 -0.52(-2.36%)
Mar 26, 2018 22.01 22.28 21.79 22.27 12,899 +0.86(+4.01%)
Mar 23, 2018 21.72 21.74 21.40 21.41 10,454 -0.46(-2.11%)
Mar 22, 2018 22.18 22.22 21.86 21.87 8,292 -0.86(-3.78%)
Mar 21, 2018 22.48 22.75 22.44 22.73 23,428 +0.12(+0.52%)
Mar 20, 2018 22.52 22.66 22.47 22.61 18,270 +0.32(+1.43%)
Mar 19, 2018 22.44 22.45 22.15 22.29 23,775 -0.36(-1.60%)
Mar 16, 2018 22.66 22.70 22.61 22.65 16,752 -0.02(-0.08%)
Mar 15, 2018 22.70 22.86 22.55 22.67 23,712 -0.12(-0.51%)
Mar 14, 2018 22.87 22.87 22.67 22.79 17,304 +0.05(+0.20%)
Mar 13, 2018 23.17 23.18 22.65 22.74 23,443 -0.30(-1.30%)
Mar 12, 2018 23.00 23.09 22.87 23.04 17,073 +0.14(+0.63%)
Mar 09, 2018 22.66 22.90 22.65 22.90 20,358 +0.43(+1.93%)
Mar 08, 2018 22.44 22.48 22.28 22.46 23,876 +0.09(+0.40%)
Mar 07, 2018 22.22 22.39 22.09 22.37 22,012 -0.03(-0.12%)
Mar 06, 2018 22.73 22.73 22.29 22.40 17,444 +0.12(+0.53%)
Mar 05, 2018 21.89 22.32 21.89 22.28 22,121 +0.05(+0.24%)
Mar 02, 2018 21.88 22.25 21.78 22.23 16,919 -0.02(-0.08%)
Mar 01, 2018 22.25 22.25 22.25 22.25 16,587 -0.08(-0.36%)
Feb 28, 2018 22.33 22.33 22.33 22.33 16,587 -0.36(-1.59%)
Feb 27, 2018 23.02 23.02 22.69 22.69 16,631 -0.73(-3.13%)
Feb 26, 2018 23.40 23.42 23.40 23.42 16,587 +0.31(+1.33%)
Feb 23, 2018 22.96 23.11 22.95 23.11 25,655 +0.37(+1.63%)
Feb 22, 2018 22.74 22.93 22.71 22.74 23,001 -0.08(-0.36%)
Feb 16, 2018 22.82 22.82 22.82 0 -0.28(-1.21%)
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.