Quantcast

Invesco High Yield Equity Dividend Achievers ETF Historical Stock Prices

PEY 
$17.8
*  
0.17
0.96%
Get PEY Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-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 17.65 17.875 17.65 17.80 234,546
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
10/16/2018 17.5 17.72 17.49 17.68 86,544
10/15/2018 17.38 17.607 17.38 17.5 95,972
10/12/2018 17.53 17.61 17.2331 17.38 150,889
10/11/2018 17.87 17.87 17.37 17.43 218,646
10/10/2018 18.09 18.1566 17.85 17.86 157,405
10/09/2018 18.11 18.19 18.08 18.08 888,071
10/08/2018 17.98 18.17 17.9 18.13 319,386
10/05/2018 17.93 18.02 17.93 18 40,553
10/04/2018 17.9 17.94 17.8529 17.93 90,927
10/03/2018 17.99 18.03 17.905 17.93 296,647
10/02/2018 17.9 18.01 17.9 17.965 237,227
10/01/2018 17.99 17.99 17.88 17.91 160,741
09/28/2018 17.85 17.96 17.84 17.94 101,323
09/27/2018 17.84 17.96 17.83 17.86 77,517
09/26/2018 17.97 17.99 17.82 17.82 114,281
09/25/2018 18.1 18.106 17.94 17.95 73,699
09/24/2018 18.26 18.2868 18.06 18.06 132,578
09/21/2018 18.31 18.381 18.31 18.34 64,381
09/20/2018 18.23 18.31 18.1941 18.3 317,472
09/19/2018 18.32 18.32 18.1741 18.19 62,472
09/18/2018 18.33 18.33 18.23 18.29 107,396
09/17/2018 18.37 18.39 18.2979 18.33 98,193
09/14/2018 18.36 18.38 18.22 18.31 69,261
09/13/2018 18.36 18.36 18.27 18.34 79,836
09/12/2018 18.21 18.33 18.2 18.3 163,628
09/11/2018 18.17 18.2241 18.1534 18.19 73,265
09/10/2018 18.2 18.3 18.19 18.2 90,126
09/07/2018 18.15 18.21 18.1183 18.17 87,519
09/06/2018 18.21 18.27 18.18 18.22 156,509
09/05/2018 18.05 18.22 18.0062 18.21 118,478
09/04/2018 18.01 18.09 17.9732 18.04 153,986
08/31/2018 18.02 18.058 17.92 18.01 81,088
08/30/2018 18.07 18.0869 18.0001 18.03 80,547
08/29/2018 18.02 18.089 18 18.06 95,287
08/28/2018 18.06 18.086 18.01 18.02 87,993
08/27/2018 18.11 18.16 18.04 18.055 200,185
08/24/2018 18.08 18.1 18.0296 18.09 108,696
08/23/2018 18.04 18.08 18.01 18.04 128,730
08/22/2018 18.15 18.15 18.04 18.05 114,397
08/21/2018 18.16 18.16 18.0731 18.1227 106,204
08/20/2018 18.09 18.15 18.0867 18.11 79,507
08/17/2018 18.04 18.16 18.03 18.14 63,783
08/16/2018 17.86 18.04 17.86 18.0111 123,179
08/15/2018 17.78 17.846 17.77 17.83 68,989
08/14/2018 17.74 17.86 17.74 17.83 106,590
08/13/2018 17.71 17.7265 17.6465 17.7 119,895
08/10/2018 17.82 17.82 17.7 17.72 87,946
08/09/2018 17.86 17.89 17.806 17.86 272,265
08/08/2018 17.96 17.98 17.8165 17.85 141,182
08/07/2018 18.15 18.16 17.99 17.99 123,002
08/06/2018 18.17 18.25 18.14 18.18 112,165
08/03/2018 18.03 18.18 18.02 18.1635 102,618
08/02/2018 17.93 18.04 17.87 18.03 286,066
08/01/2018 18.11 18.11 17.917 17.95 187,398
07/31/2018 18.03 18.125 17.9693 18.11 244,079
07/30/2018 17.87 18.03 17.86 17.98 89,094
07/27/2018 17.88 17.93 17.81 17.86 94,712
07/26/2018 17.79 17.945 17.79 17.88 156,794
07/25/2018 17.74 17.79 17.68 17.76 106,404
07/24/2018 17.77 17.79 17.671 17.78 134,881
07/23/2018 17.71 17.7624 17.67 17.72 140,294
07/20/2018 17.83 17.84 17.75 17.79 149,872
07/19/2018 17.76 17.88 17.7162 17.84 150,148
*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