Quantcast

Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF Historical Stock Prices

(ETF)
PDN 
$29.722
*  
0.508
1.68%
Get PDN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PDN now


Community Rating:
View:    PDN 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 22-DEC-2018 TO 22-MAR-2019

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 30.04 30.05 29.71 29.722 35,316
03/22/2019 30 30.05 29.71 29.722 35,316
03/21/2019 30.12 30.28 30.1 30.23 51,536
03/20/2019 30.14 30.4229 30.0701 30.28 72,466
03/19/2019 30.29 30.43 30.25 30.2631 40,446
03/18/2019 30.17 30.29 30.12 30.17 60,575
03/15/2019 30.05 30.26 30.05 30.26 76,726
03/14/2019 29.96 29.96 29.8505 29.86 74,130
03/13/2019 29.95 30.072 29.93 30.04 31,942
03/12/2019 29.82 29.93 29.82 29.85 60,655
03/11/2019 29.5 29.82 29.5 29.77 66,946
03/08/2019 29.32 29.5 29.32 29.5 48,426
03/07/2019 29.9 29.9 29.59 29.5946 30,224
03/06/2019 30.13 30.1799 30.02 30.03 70,935
03/05/2019 30.13 30.24 30.12 30.13 94,613
03/04/2019 30.3 30.3 30.09 30.19 114,791
03/01/2019 30.18 30.3099 30.16 30.21 43,428
02/28/2019 30.18 30.19 30.02 30.02 56,217
02/27/2019 30.22 30.31 30.15 30.24 40,570
02/26/2019 30.2 30.42 30.2 30.38 56,476
02/25/2019 30.22 30.3 30.14 30.14 76,561
02/22/2019 30.06 30.1995 30.06 30.08 115,341
02/21/2019 29.94 30.07 29.885 29.94 88,745
02/20/2019 29.92 30.11 29.92 30.03 99,269
02/19/2019 29.71 30.04 29.71 29.91 139,819
02/15/2019 29.7099 29.81 29.6301 29.76 58,896
02/14/2019 29.33 29.52 29.33 29.48 27,187
02/13/2019 29.46 29.5749 29.4 29.4 111,504
02/12/2019 29.29 29.43 29.29 29.35 151,073
02/11/2019 28.99 29.05 28.96 28.99 14,010
02/08/2019 28.95 29.11 28.91 29.11 27,208
02/07/2019 29.4 29.4599 29.18 29.21 40,712
02/06/2019 29.71 29.85 29.57 29.62 67,458
02/05/2019 29.73 29.92 29.73 29.85 37,872
02/04/2019 29.52 29.71 29.52 29.68 51,205
02/01/2019 29.59 29.6656 29.46 29.53 29,212
01/31/2019 29.51 29.665 29.51 29.6228 44,367
01/30/2019 29.29 29.77 29.28 29.64 91,647
01/29/2019 29.31 29.42 29.3 29.32 41,820
01/28/2019 29.08 29.28 29.0701 29.26 78,263
01/25/2019 29.26 29.49 29.26 29.49 54,658
01/24/2019 28.93 29.1047 28.93 29.04 57,457
01/23/2019 28.9 29.057 28.816 28.9 21,735
01/22/2019 28.89 28.94 28.725 28.7908 85,303
01/18/2019 29.13 29.23 29.01 29.18 52,042
01/17/2019 28.69 28.98 28.6044 28.85 211,184
01/16/2019 28.82 28.96 28.82 28.85 188,101
01/15/2019 28.69 28.81 28.66 28.76 24,540
01/14/2019 28.48 28.71 28.48 28.52 51,624
01/11/2019 28.71 28.87 28.63 28.67 71,281
01/10/2019 28.73 29 28.73 29 51,574
01/09/2019 28.78 29.06 28.77 28.87 65,860
01/08/2019 28.65 28.6855 28.4815 28.63 36,817
01/07/2019 28.3001 28.59 28.3001 28.51 71,306
01/04/2019 27.84 28.27 27.72 28.25 93,539
01/03/2019 27.5 27.6 27.3305 27.46 82,060
01/02/2019 27.39 27.695 27.39 27.64 75,192
12/31/2018 27.68 27.77 27.48 27.56 104,006
12/28/2018 27.5 27.67 27.41 27.6 234,373
12/27/2018 27.07 27.278 26.74 27.19 259,243
12/26/2018 26.68 28.32 26.53 27.93 371,455
12/24/2018 26.92 26.9235 26.23 26.23 636,456
*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