Quantcast

Invesco High Yield Equity Dividend Achievers ETF Historical Stock Prices

PEY 
$16.71
*  
0.09
0.54%
Get PEY Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading PEY now
Exchange:NASDAQ

Community Rating:
View:    PEY 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 17-OCT-2018 TO 17-JAN-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 16.56 16.74 16.56 16.71 94,611
01/17/2019 16.56 16.74 16.56 16.71 94,610
01/16/2019 16.6 16.667 16.6 16.62 92,128
01/15/2019 16.51 16.615 16.4989 16.6 133,521
01/14/2019 16.52 16.56 16.44 16.5 132,048
01/11/2019 16.54 16.6224 16.47 16.61 104,283
01/10/2019 16.43 16.595 16.4079 16.57 122,389
01/09/2019 16.39 16.52 16.38 16.46 206,518
01/08/2019 16.31 16.4 16.2501 16.38 216,361
01/07/2019 16.11 16.31 16.0237 16.21 164,553
01/04/2019 15.87 16.13 15.87 16.11 103,501
01/03/2019 15.78 15.92 15.6837 15.75 167,107
01/02/2019 15.71 15.89 15.6 15.82 285,829
12/31/2018 15.82 15.84 15.64 15.84 261,696
12/28/2018 15.81 15.94 15.68 15.75 407,074
12/27/2018 15.46 15.73 15.28 15.73 353,049
12/26/2018 15.21 15.6227 15.03 15.62 734,054
12/24/2018 15.58 15.6 15.14 15.14 353,933
12/21/2018 15.91 16.16 15.6599 15.7 445,091
12/20/2018 15.98 16.05 15.7 15.88 1,080,257
12/19/2018 16.2 16.42 15.9601 16.05 245,197
12/18/2018 16.39 16.481 16.125 16.17 335,263
12/17/2018 16.75 16.7515 16.3 16.39 359,609
12/14/2018 16.84 16.92 16.6901 16.74 205,794
12/13/2018 16.94 17.01 16.8835 16.935 90,345
12/12/2018 17.03 17.07 16.935 16.935 205,835
12/11/2018 17.06 17.09 16.84 16.905 81,196
12/10/2018 16.99 17.0299 16.68 16.92 247,152
12/07/2018 17.1 17.23 16.9367 17 277,585
12/06/2018 17.08 17.09 16.75 17.09 213,845
12/04/2018 17.5 17.55 17.15 17.17 175,595
12/03/2018 17.5 17.51 17.335 17.51 257,124
11/30/2018 17.27 17.39 17.2359 17.39 120,065
11/29/2018 17.23 17.34 17.1801 17.28 95,337
11/28/2018 17.15 17.27 17.0593 17.23 90,813
11/27/2018 17.1 17.17 17.088 17.15 68,876
11/26/2018 17.09 17.19 17.05 17.12 152,278
11/23/2018 17 17.0801 16.95 17 35,831
11/21/2018 17.18 17.245 17.06 17.075 83,196
11/20/2018 17.38 17.39 17.15 17.17 208,853
11/19/2018 17.43 17.51 17.36 17.44 103,455
11/16/2018 17.43 17.52 17.41 17.48 79,103
11/15/2018 17.31 17.425 17.2 17.41 82,235
11/14/2018 17.54 17.574 17.3 17.4 126,906
11/13/2018 17.54 17.61 17.46 17.47 109,521
11/12/2018 17.63 17.71 17.51 17.53 117,662
11/09/2018 17.68 17.7546 17.615 17.69 70,254
11/08/2018 17.7 17.73 17.63 17.72 68,973
11/07/2018 17.68 17.75 17.56 17.74 140,408
11/06/2018 17.45 17.59 17.4 17.58 93,596
11/05/2018 17.24 17.43 17.24 17.41 231,556
11/02/2018 17.29 17.35 17.08 17.19 166,074
11/01/2018 17.12 17.22 17.1169 17.22 96,575
10/31/2018 17.43 17.43 17.07 17.07 273,822
10/30/2018 17.22 17.463 17.22 17.46 153,565
10/29/2018 17.11 17.35 17.06 17.2 430,872
10/26/2018 17.18 17.205 16.91 17.01 256,460
10/25/2018 17.26 17.35 17.15 17.27 150,050
10/24/2018 17.42 17.47 17.22 17.22 98,873
10/23/2018 17.45 17.5 17.3 17.42 102,899
10/22/2018 17.78 17.78 17.565 17.58 57,294
10/19/2018 17.65 17.875 17.65 17.8 234,546
10/18/2018 17.68 17.82 17.59 17.63 104,263
10/17/2018 17.67 17.73 17.53 17.69 123,441
*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