Quantcast

Invesco Global Water ETF Historical Stock Prices

PIO 
$27.2485
*  
0.0715
0.26%
Get PIO Alerts
*Delayed - data as of Apr. 23, 2019 11:59 ET  -  Find a broker to begin trading PIO now
Exchange:NASDAQ

Community Rating:
View:    PIO Real Time
 
 
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-JAN-2019 TO 22-APR-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.
11:59 27.12 27.2485 27.12 27.2485 4,348
04/22/2019 27.23 27.32 27.18 27.32 8,772
04/18/2019 27.19 27.34 27.19 27.32 17,872
04/17/2019 27.45 27.45 27.191 27.27 22,717
04/16/2019 27.49 27.5 27.3801 27.44 5,120
04/15/2019 27.37 27.37 27.3 27.3 5,108
04/12/2019 27.3 27.34 27.2856 27.29 5,237
04/11/2019 27.17 27.24 27.17 27.21 41,434
04/10/2019 27.06 27.17 27.045 27.11 12,204
04/09/2019 27.22 27.22 26.92 26.92 8,933
04/08/2019 27.45 27.46 27.37 27.41 13,281
04/05/2019 27.48 27.4923 27.459 27.47 2,466
04/04/2019 27.421 27.45 27.35 27.35 8,640
04/03/2019 27.29 27.4769 27.29 27.36 9,579
04/02/2019 27.14 27.22 27.09 27.09 7,083
04/01/2019 27.15 27.22 27.12 27.22 11,324
03/29/2019 26.89 26.9638 26.89 26.89 4,101
03/28/2019 26.71 26.8 26.62 26.7669 23,988
03/27/2019 26.8799 26.8799 26.6661 26.68 8,651
03/26/2019 26.74 26.8763 26.72 26.74 4,723
03/25/2019 26.71 26.78 26.601 26.69 11,797
03/22/2019 27.02 27.02 26.78 26.78 42,992
03/21/2019 27 27.2458 27 27.21 4,934
03/20/2019 27.04 27.185 26.9488 27.1 4,000
03/19/2019 27.26 27.26 27.15 27.15 5,393
03/18/2019 27.01 27.1023 26.971 27.1023 17,409
03/15/2019 26.88 27 26.88 27 23,432
03/14/2019 26.77 26.82 26.73 26.73 7,882
03/13/2019 26.75 26.8 26.73 26.8 6,394
03/12/2019 26.53 26.6209 26.5266 26.5987 3,450
03/11/2019 26.25 26.48 26.25 26.48 67,742
03/08/2019 26.05 26.23 26 26.23 10,224
03/07/2019 26.36 26.36 26.18 26.18 21,329
03/06/2019 26.46 26.5099 26.42 26.49 94,074
03/05/2019 26.52 26.531 26.41 26.41 3,496
03/04/2019 26.61 26.62 26.3601 26.57 7,625
03/01/2019 26.55 26.5606 26.485 26.5606 5,520
02/28/2019 26.42 26.42 26.34 26.3589 5,196
02/27/2019 26.39 26.5071 26.359 26.465 13,282
02/26/2019 26.42 26.5284 26.42 26.5284 7,707
02/25/2019 26.4 26.49 26.37 26.4 41,852
02/22/2019 26.14 26.21 26.1206 26.18 7,437
02/21/2019 25.9 26.0806 25.9 26.03 9,217
02/20/2019 25.94 26.0411 25.94 25.9844 9,513
02/19/2019 25.75 25.99 25.75 25.96 17,057
02/15/2019 25.56 25.7212 25.56 25.7 12,508
02/14/2019 25.35 25.505 25.35 25.4201 6,297
02/13/2019 25.49 25.5069 25.42 25.4827 5,828
02/12/2019 25.25 25.49 25.25 25.49 2,951
02/11/2019 25.19 25.2542 25.13 25.16 4,637
02/08/2019 25.02 25.13 24.92 25.13 24,233
02/07/2019 25.23 25.3 25.1 25.15 7,006
02/06/2019 25.35 25.4 25.29 25.3052 11,026
02/05/2019 25.29 25.3999 25.29 25.36 6,990
02/04/2019 25.11 25.2072 25.0872 25.17 4,643
02/01/2019 25.17 25.31 25.13 25.16 21,158
01/31/2019 25.16 25.2 25.04 25.2 7,669
01/30/2019 24.89 25.082 24.8 25.082 6,618
01/29/2019 24.87 24.99 24.82 24.8264 8,616
01/28/2019 24.66 24.7 24.62 24.672 11,081
01/25/2019 24.71 24.8206 24.71 24.7252 5,390
01/24/2019 24.52 24.5447 24.4706 24.51 4,581
01/23/2019 24.5351 24.54 24.471 24.5153 5,052
01/22/2019 24.59 24.59 24.272 24.33 8,410
*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