Quantcast

Invesco FTSE RAFI Asia Pacific ex-Japan ETF Historical Stock Prices

(ETF)
PAF 
$54.08
*  
0.13
0.24%
Get PAF Alerts
*Delayed - data as of Sep. 17, 2018  -  Find a broker to begin trading PAF now


Community Rating:
View:    PAF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.10 54.10 54.02 54.08 898
09/17/2018 54.02 54.1 54.02 54.08 898
09/14/2018 53.62 54.21 53.62 54.21 708
09/13/2018 54.09 54.09 53.5901 53.5901 1,035
09/12/2018 52.9943 52.9943 52.9943 52.9943 00
09/11/2018 52.67 52.9943 52.67 52.9943 1,235
09/10/2018 53.03 53.03 53.02 53.02 555
09/07/2018 53.57 53.57 53.57 53.57 00
09/06/2018 53.57 53.57 53.57 53.57 257
09/05/2018 54.0072 54.0072 54.0072 54.0072 1,967
09/04/2018 54.69 54.69 54.69 54.69 211
08/31/2018 55.0995 55.0995 55.0995 55.0995 254
08/30/2018 55.35 55.37 55.1363 55.1363 889
08/29/2018 55.34 55.983 55.34 55.983 1,634
08/28/2018 54.741 55.4111 54.741 55.4111 2,104
08/27/2018 54.66 54.762 54.66 54.762 437
08/24/2018 54.2976 54.2976 54.2976 54.2976 00
08/23/2018 54.2976 54.2976 54.2976 54.2976 208
08/22/2018 54.33 54.33 54.33 54.33 242
08/21/2018 54.465 54.465 54.465 54.465 00
08/20/2018 54.6461 54.6461 54.465 54.465 390
08/17/2018 54.3547 54.75 54.2668 54.625 8,314
08/16/2018 55.2176 55.2176 54.32 54.321 8,317
08/15/2018 54.8267 54.8267 54.8267 54.8267 00
08/14/2018 54.2767 54.8267 54.2767 54.8267 1,012
08/13/2018 54.5 54.52 53.99 54.03 5,074
08/10/2018 54.77 55.5 54.53 54.58 5,766
08/09/2018 56.405 56.405 56.405 56.405 00
08/08/2018 56.405 56.405 56.405 56.405 230
08/07/2018 55.4208 55.8549 55.4208 55.8549 1,806
08/06/2018 54.78 54.78 54.78 54.78 00
08/03/2018 54.7222 54.78 54.7222 54.78 309
08/02/2018 55.26 55.26 55.26 55.26 211
08/01/2018 55.6809 55.6975 55.6809 55.6975 348
07/31/2018 56.7903 56.7903 56.25 56.25 711
07/30/2018 56.1991 56.1991 56.1991 56.1991 00
07/27/2018 56.1991 56.1991 56.1991 56.1991 516
07/26/2018 55.62 55.62 55.62 55.62 419
07/25/2018 53.68 56.05 53.68 56.05 5,412
07/24/2018 54.45 54.45 54.45 54.45 00
07/23/2018 54.45 55.002 54.4397 54.45 19,973
07/20/2018 55.03 55.03 55.03 55.03 206
07/19/2018 54.3313 54.6029 54.3313 54.6029 626
07/18/2018 54.59 54.94 54.19 54.94 2,175
07/17/2018 54.5967 55.0895 54.5967 54.82 4,195
07/16/2018 55.03 55.1169 54.5828 54.5828 3,209
07/13/2018 55.25 55.25 55.25 55.25 469
07/12/2018 54.911 55.4691 54.911 55.4691 1,160
07/11/2018 55.7 55.7 55.7 55.7 00
07/10/2018 54.97 55.7 54.97 55.7 4,274
07/09/2018 55.29 55.29 55.29 55.29 00
07/06/2018 55.18 55.29 54.9 55.29 2,373
07/05/2018 54.74 54.74 54.74 54.74 1,909
07/03/2018 53.78 53.78 53.78 53.78 00
07/02/2018 53.78 53.78 53.78 53.78 257
06/29/2018 55.43 55.43 54.99 54.99 1,028
06/28/2018 54.45 54.45 54.45 54.45 00
06/27/2018 54.939 54.939 54.45 54.45 2,879
06/26/2018 55.2769 55.2769 55.2769 55.2769 385
06/25/2018 55.02 55.06 54.34 55.06 4,355
06/22/2018 55.2 55.2 55.2 55.2 00
06/21/2018 55.2 55.2 55.2 55.2 156
06/20/2018 55.43 55.48 55.43 55.48 293
06/19/2018 55.85 55.85 55.85 55.85 00
06/18/2018 56.1495 56.1495 55.7 55.85 1,827
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio