Quantcast

Invesco Dynamic Media ETF Historical Stock Prices

(ETF)
PBS 
$30.26
*  
0.2667
0.87%
Get PBS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PBS now


Community Rating:
 
 
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 14-SEP-2018 TO 14-DEC-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 30.30 30.52 30.26 30.26 13,430
12/14/2018 30.29 30.52 30.26 30.26 13,430
12/13/2018 30.89 30.89 30.3 30.5267 8,588
12/12/2018 30.95 31.12 30.86 30.8637 107,970
12/11/2018 30.63 30.8 30.31 30.4374 9,121
12/10/2018 30.208 30.34 29.87 30.3387 3,052
12/07/2018 30.733 30.7744 30.28 30.28 2,807
12/06/2018 29.63 30.67 29.63 30.67 24,603
12/04/2018 31.09 31.09 30.25 30.25 7,201
12/03/2018 31.37 31.5 30.58 31.15 29,944
11/30/2018 30.9 30.9 30.64 30.84 10,302
11/29/2018 30.75 31.1176 30.71 30.92 8,303
11/28/2018 30.2048 30.88 30.2048 30.88 3,020
11/27/2018 30.135 30.2276 30.13 30.16 3,931
11/26/2018 30.61 30.61 29.97 30.11 5,800
11/23/2018 29.5 29.79 29.5 29.7101 1,621
11/21/2018 29.43 29.93 29.43 29.77 57,455
11/20/2018 29.17 29.6675 28.9 29.22 63,719
11/19/2018 30.73 30.73 29.71 29.75 21,874
11/16/2018 30.71 30.85 30.6 30.85 5,177
11/15/2018 30.57 30.81 30.26 30.81 65,920
11/14/2018 31.05 31.05 30.69 30.775 4,205
11/13/2018 30.83 31.08 30.66 30.75 38,532
11/12/2018 31.07 31.14 30.7 30.75 363,266
11/09/2018 31.49 31.49 31.08 31.31 24,404
11/08/2018 31.74 31.95 31.45 31.48 6,595
11/07/2018 31.56 31.68 31.175 31.65 25,977
11/06/2018 31.85 31.9492 31.3482 31.55 19,049
11/05/2018 31.33 31.555 31.04 31.32 18,569
11/02/2018 31.82 32.46 31.0576 31.21 24,149
11/01/2018 30.91 32.29 30.91 32.008 148,467
10/31/2018 31.98 31.98 30.82 30.9213 37,929
10/30/2018 30.155 30.25 29.9846 30.25 1,781
10/29/2018 30.33 30.62 29.18 29.6 420,480
10/26/2018 29.94 30 29.66 29.78 3,787
10/25/2018 30.09 30.61 30.05 30.53 5,365
10/24/2018 31.2 31.24 29.68 29.68 49,681
10/23/2018 30.8693 31.35 30.8 31.3387 43,822
10/22/2018 31.21 31.655 31.15 31.49 5,603
10/19/2018 31.76 31.76 31.21 31.24 17,157
10/18/2018 31.71 32.01 31.27 31.97 101,154
10/17/2018 31.7 31.8696 31.6887 31.7101 5,636
10/16/2018 30.99 31.6 30.99 31.6 2,038
10/15/2018 30.66 30.8638 30.56 30.86 26,073
10/12/2018 30.6474 30.7542 30.36 30.46 5,114
10/11/2018 30.42 30.78 29.99 30.1919 13,618
10/10/2018 31.58 31.58 30.4539 30.4539 16,172
10/09/2018 32.07 32.07 31.75 31.76 3,615
10/08/2018 31.94 31.9597 31.5967 31.8242 5,134
10/05/2018 32.48 32.5093 31.82 32 9,948
10/04/2018 32.51 32.6 32.25 32.25 2,501
10/03/2018 32.68 32.85 32.68 32.77 3,994
10/02/2018 32.55 32.5699 32.4506 32.4506 1,465
10/01/2018 33.04 33.045 32.53 32.6 6,397
09/28/2018 32.88 32.97 32.88 32.96 52,324
09/27/2018 32.87 33.0024 32.82 33.0024 3,092
09/26/2018 32.8 33.27 32.7725 33 6,867
09/25/2018 32.56 32.691 32.56 32.691 1,278
09/24/2018 31.9 32.49 31.9 32.42 3,279
09/21/2018 32.89 32.97 32.37 32.67 1,753
09/20/2018 32.5 32.83 32.5 32.83 9,665
09/19/2018 32.44 32.5 32.3813 32.46 5,348
09/18/2018 32.47 32.58 32.47 32.55 14,250
09/17/2018 32.68 32.68 32.19 32.2 2,422
09/14/2018 32.74 32.841 32.68 32.68 3,689
*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