Quantcast

Invesco Dynamic Media ETF Historical Stock Prices

(ETF)
PBS 
$32.42
*  
0.25
0.77%
Get PBS Alerts
*Delayed - data as of Sep. 24, 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-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 N/A 32.49 31.90 32.42 3,279
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
09/13/2018 32.5 32.765 32.5 32.67 5,836
09/12/2018 32.04 32.43 31.99 32.38 5,739
09/11/2018 31.78 32.165 31.78 32.14 5,059
09/10/2018 32.06 32.06 31.83 31.95 18,547
09/07/2018 31.69 32 31.69 31.8875 2,854
09/06/2018 32 32.01 31.74 31.7963 5,040
09/05/2018 32.3697 32.3697 31.86 32.02 27,688
09/04/2018 32.63 32.63 32.31 32.54 5,065
08/31/2018 32.65 32.685 32.61 32.64 6,882
08/30/2018 32.88 32.88 32.71 32.7404 65,812
08/29/2018 32.83 32.9336 32.81 32.895 34,365
08/28/2018 32.92 32.92 32.5554 32.82 4,441
08/27/2018 32.85 32.94 32.78 32.78 1,397
08/24/2018 32.36 32.61 32.36 32.5967 2,574
08/23/2018 32.3 32.41 32.24 32.2913 18,129
08/22/2018 32.29 32.3673 32.26 32.31 5,736
08/21/2018 32.13 32.38 32.13 32.278 109,236
08/20/2018 31.97 32.06 31.866 32.01 11,175
08/17/2018 31.78 31.93 31.7 31.84 3,844
08/16/2018 31.9 32.0499 31.82 31.82 5,412
08/15/2018 32.0536 32.1155 31.525 31.8166 5,585
08/14/2018 32.2677 32.2677 32.18 32.19 5,423
08/13/2018 32.07 32.137 31.89 31.93 8,144
08/10/2018 32.2 32.2443 31.9 32.04 5,809
08/09/2018 32.295 32.4099 32.295 32.31 4,730
08/08/2018 31.82 31.96 31.79 31.94 7,978
08/07/2018 31.7598 31.7598 31.56 31.57 8,766
08/06/2018 31.44 31.75 31.37 31.7 20,646
08/03/2018 31.35 31.4307 31.28 31.4255 46,963
08/02/2018 31.22 31.34 31.07 31.31 8,285
08/01/2018 31.545 31.5601 31.16 31.29 104,090
07/31/2018 31.13 31.59 31.08 31.43 58,603
07/30/2018 31.55 31.55 31.06 31.093 10,468
07/27/2018 32.4 32.4 31.56 31.67 6,971
07/26/2018 32.35 32.76 32.295 32.56 8,327
07/25/2018 32.24 32.87 32.23 32.81 87,313
07/24/2018 32.66 32.6627 32.21 32.24 31,973
07/23/2018 32.51 32.57 32.39 32.49 8,852
07/20/2018 32.68 32.68 32.58 32.5811 6,067
07/19/2018 32.78 32.8163 32.68 32.7 7,937
07/18/2018 32.87 32.91 32.7818 32.86 32,688
07/17/2018 32.79 33.06 32.79 32.915 49,776
07/16/2018 33.38 33.38 33.03 33.11 37,324
07/13/2018 33.7 33.7 33.285 33.36 8,967
07/12/2018 33.35 33.5 33.24 33.49 3,657
07/11/2018 33.11 33.48 33.11 33.25 25,542
07/10/2018 33.57 33.57 33.22 33.285 14,607
07/09/2018 33.43 33.53 33.095 33.46 28,091
07/06/2018 32.88 33.18 32.82 33.1599 13,074
07/05/2018 32.84 32.84 32.4101 32.84 28,709
07/03/2018 32.76 32.775 32.36 32.4 20,203
07/02/2018 32.34 32.7299 32.3 32.7299 51,144
06/29/2018 32.68 32.8 32.5 32.525 98,902
06/28/2018 32.21 32.68 31.76 32.68 7,691
06/27/2018 32.77 32.82 32.305 32.43 12,800
06/26/2018 32.59 32.7 32.47 32.62 106,742
06/25/2018 33.27 33.27 32.391 32.64 13,261
*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