Quantcast

Invesco Dynamic Food & Beverage ETF Historical Stock Prices

(ETF)
PBJ 
$31.7519
*  
0.2019
0.64%
Get PBJ Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading PBJ now


Community Rating:
View:    PBJ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-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 31.53 31.78 31.35 31.7519 5,754
10/15/2018 31.35 31.78 31.35 31.65 5,854
10/12/2018 31.3261 31.55 31.2 31.55 7,112
10/11/2018 31.8 31.8 31.2469 31.2469 19,704
10/10/2018 32.37 32.37 31.8001 31.8001 2,209
10/09/2018 32.5 32.5 32.2601 32.2601 5,069
10/08/2018 32.03 32.39 32.03 32.35 14,626
10/05/2018 32.13 32.1348 31.975 32.12 5,913
10/04/2018 32.04 32.12 31.8968 31.945 11,524
10/03/2018 32.2239 32.28 32.2 32.2615 1,063
10/02/2018 32.14 32.3422 32.14 32.1544 3,136
10/01/2018 32.4599 32.4599 32.35 32.35 1,445
09/28/2018 32.51 32.6 32.47 32.55 2,877
09/27/2018 32.6 32.6 32.5201 32.6 1,143
09/26/2018 32.81 33.0081 32.78 32.794 6,784
09/25/2018 32.9068 32.9068 32.8426 32.8426 749
09/24/2018 32.9778 32.9778 32.95 32.9539 2,165
09/21/2018 33.41 33.41 33.24 33.3707 5,090
09/20/2018 33.2209 33.4177 33.205 33.4177 2,551
09/19/2018 33.322 33.322 33.0748 33.0748 1,806
09/18/2018 33.3999 33.51 33.3721 33.5 1,794
09/17/2018 33.451 33.5599 33.441 33.441 2,932
09/14/2018 33.4 33.6278 33.39 33.6278 8,556
09/13/2018 33.531 33.55 33.5208 33.5393 1,380
09/12/2018 33.4 33.6523 33.4 33.6523 5,242
09/11/2018 33.5358 33.5358 33.4701 33.5295 1,845
09/10/2018 33.5 33.68 33.5 33.5313 2,277
09/07/2018 33.4103 33.4167 33.391 33.391 1,052
09/06/2018 33.13 33.33 33.13 33.33 2,030
09/05/2018 33.2171 33.3276 33.17 33.205 3,690
09/04/2018 33.16 33.3886 33.16 33.306 6,651
08/31/2018 33.242 33.318 33.1 33.318 3,640
08/30/2018 33.0831 33.0994 32.901 32.901 4,337
08/29/2018 32.82 33.16 32.82 33.0632 5,137
08/28/2018 33.11 33.2657 32.92 32.96 5,806
08/27/2018 33.499 33.499 33.2007 33.2007 4,261
08/24/2018 33.314 33.48 33.287 33.39 2,140
08/23/2018 33.16 33.2395 33.0501 33.1397 3,574
08/22/2018 33.03 33.12 32.99 33.12 2,256
08/21/2018 33.4 33.4 33.07 33.1071 18,386
08/20/2018 33.39 33.39 33.301 33.301 4,553
08/17/2018 33.1 33.27 33.1 33.24 6,185
08/16/2018 32.86 33.021 32.86 32.934 7,760
08/15/2018 32.81 32.85 32.6163 32.83 7,099
08/14/2018 32.9969 33.2086 32.9969 33.1246 4,324
08/13/2018 32.58 32.69 32.491 32.69 3,866
08/10/2018 32.45 32.71 32.45 32.6262 2,551
08/09/2018 32.602 32.69 32.58 32.6362 7,026
08/08/2018 32.5081 32.627 32.5081 32.55 6,502
08/07/2018 32.77 32.805 32.61 32.7954 3,961
08/06/2018 32.9 32.9335 32.811 32.811 3,192
08/03/2018 32.5 32.897 32.5 32.856 4,939
08/02/2018 31.87 32.4065 31.87 32.4065 3,479
08/01/2018 32.18 32.19 31.95 31.975 14,230
07/31/2018 32.38 32.42 32.1652 32.28 4,729
07/30/2018 32.63 32.63 32.27 32.27 5,238
07/27/2018 33.07 33.075 32.77 32.87 5,452
07/26/2018 33.09 33.31 33.08 33.08 6,814
07/25/2018 32.85 32.98 32.78 32.98 9,258
07/24/2018 33.18 33.18 32.821 32.928 5,639
07/23/2018 33.39 33.46 33.0612 33.19 8,941
07/20/2018 33.38 33.46 33.36 33.46 2,201
07/19/2018 33.25 33.498 33.25 33.468 1,642
07/18/2018 33.47 33.47 33.15 33.15 3,408
07/17/2018 33.47 33.542 33.465 33.5274 2,722
07/16/2018 33.38 33.41 33.22 33.22 14,508
*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