Quantcast

Invesco DWA Emerging Markets Momentum ETF Historical Stock Prices

PIE 
$20.06
*  
0.04
0.2%
Get PIE Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading PIE now
Exchange:NASDAQ

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 22-MAR-2018 TO 22-JUN-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 20.21 20.21 20.0193 20.06 114,890
06/22/2018 20.21 20.21 20.0193 20.06 114,890
06/21/2018 20.21 20.21 20.02 20.02 92,911
06/20/2018 20.53 20.61 20.32 20.33 386,973
06/19/2018 20.41 20.64 20.26 20.57 85,893
06/18/2018 20.86 20.87 20.72 20.81 183,949
06/15/2018 21.27 21.31 21.1398 21.29 35,560
06/14/2018 21.48 21.48 21.28 21.28 182,092
06/13/2018 21.65 21.65 21.37 21.46 70,734
06/12/2018 21.73 21.74 21.59 21.64 94,502
06/11/2018 21.8 21.89 21.8 21.8 158,206
06/08/2018 21.64 21.7799 21.5344 21.709 17,667
06/07/2018 21.99 21.99 21.59 21.72 90,501
06/06/2018 21.99 22.125 21.91 22.12 236,878
06/05/2018 21.74 21.7493 21.61 21.6403 62,274
06/04/2018 21.79 21.92 21.79 21.89 110,339
06/01/2018 21.4 21.6 21.4 21.55 417,186
05/31/2018 21.32 21.35 21.22 21.26 110,009
05/30/2018 21.13 21.39 21.1101 21.35 98,417
05/29/2018 21.32 21.33 21.0701 21.16 104,736
05/25/2018 21.35 21.5 21.35 21.41 125,113
05/24/2018 21.33 21.35 21.13 21.34 123,286
05/23/2018 21.31 21.54 21.25 21.49 159,688
05/22/2018 21.63 21.81 21.63 21.72 61,137
05/21/2018 21.54 21.5899 21.44 21.5 76,841
05/18/2018 21.05 21.11 21 21.07 114,479
05/17/2018 21.31 21.3299 21.09 21.11 194,740
05/16/2018 21.51 21.74 21.51 21.7 127,723
05/15/2018 21.46 21.5153 21.361 21.4 195,602
05/14/2018 21.79 21.95 21.75 21.75 174,723
05/11/2018 21.52 21.62 21.4301 21.48 87,897
05/10/2018 21.28 21.6135 21.28 21.5 66,956
05/09/2018 21.12 21.125 20.95 21.02 94,575
05/08/2018 20.94 20.9599 20.755 20.92 42,425
05/07/2018 20.94 21.0299 20.9001 20.9242 64,014
05/04/2018 20.64 21.019 20.64 20.9582 72,799
05/03/2018 20.84 20.84 20.53 20.72 122,332
05/02/2018 20.87 20.95 20.72 20.78 193,198
05/01/2018 20.68 20.69 20.4 20.62 259,901
04/30/2018 20.98 21.0399 20.83 20.85 27,840
04/27/2018 21 21 20.8284 20.94 159,417
04/26/2018 20.66 20.82 20.65 20.8 23,818
04/25/2018 20.7 20.75 20.58 20.71 122,915
04/24/2018 21.04 21.1399 20.7801 20.85 42,653
04/23/2018 21.09 21.19 20.99 21.02 39,622
04/20/2018 21.31 21.31 21.1368 21.24 32,774
04/19/2018 21.74 21.75 21.519 21.6 115,198
04/18/2018 21.49 21.6899 21.49 21.65 50,426
04/17/2018 21.24 21.47 21.22 21.4 103,018
04/16/2018 21.43 21.49 21.341 21.48 60,916
04/13/2018 21.6 21.6 21.35 21.41 50,534
04/12/2018 21.51 21.67 21.48 21.61 36,217
04/11/2018 21.5 21.6599 21.477 21.58 26,904
04/10/2018 21.47 21.61 21.41 21.58 89,739
04/09/2018 21.22 21.2999 21.08 21.08 75,754
04/06/2018 21.29 21.305 20.88 20.9772 36,718
04/05/2018 21.39 21.4299 21.28 21.35 37,147
04/04/2018 20.71 21.27 20.64 21.25 63,307
04/03/2018 21.26 21.3299 21.15 21.28 53,095
04/02/2018 21.33 21.44 20.97 21.12 235,859
03/29/2018 21.28 21.5699 21.239 21.5 85,204
03/28/2018 21.17 21.17 20.981 21.13 71,239
03/27/2018 21.55 21.6375 21.22 21.27 117,422
03/26/2018 21.38 21.6 21.2 21.58 33,181
03/23/2018 21.29 21.329 20.94 20.94 41,453
03/22/2018 21.5 21.54 21.2805 21.29 56,227
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PIE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio