Skip to main content

Intl Dividend Achievers Invesco ETF (NQ: PID )

18.54 +0.11 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.50 18.55 18.48 18.54 87,472 +0.11(+0.57%)
Mar 27, 2024 18.41 18.44 18.32 18.43 73,248 +0.13(+0.74%)
Mar 26, 2024 18.34 18.36 18.27 18.30 85,489 +0.01(+0.05%)
Mar 25, 2024 18.31 18.35 18.27 18.29 89,932 -0.01(-0.05%)
Mar 22, 2024 18.38 18.43 18.27 18.30 190,026 -0.09(-0.49%)
Mar 21, 2024 18.42 18.48 18.37 18.39 597,264 -0.01(-0.05%)
Mar 20, 2024 18.16 18.41 18.11 18.40 184,948 +0.23(+1.27%)
Mar 19, 2024 18.13 18.22 18.13 18.17 93,889 -0.01(-0.06%)
Mar 18, 2024 18.30 18.30 18.16 18.18 71,600 -0.07(-0.41%)
Mar 15, 2024 18.30 18.32 18.20 18.25 153,937 -0.05(-0.27%)
Mar 14, 2024 18.49 18.49 18.21 18.30 101,046 -0.21(-1.12%)
Mar 13, 2024 18.47 18.55 18.47 18.51 118,057 +0.04(+0.21%)
Mar 12, 2024 18.48 18.53 18.41 18.47 95,960 -0.04(-0.21%)
Mar 11, 2024 18.49 18.52 18.38 18.51 107,212 -0.03(-0.16%)
Mar 08, 2024 18.55 18.63 18.49 18.54 89,002 +0.03(+0.16%)
Mar 07, 2024 18.32 18.52 17.68 18.51 129,882 +0.26(+1.41%)
Mar 06, 2024 18.23 18.30 18.16 18.25 116,269 +0.16(+0.88%)
Mar 05, 2024 18.05 18.21 18.04 18.10 99,950 +0.04(+0.22%)
Mar 04, 2024 18.11 18.11 18.00 18.06 144,839 -0.05(-0.27%)
Mar 01, 2024 18.00 18.15 17.95 18.11 135,571 +0.11(+0.61%)
Feb 29, 2024 17.87 18.04 17.87 18.00 127,104 +0.13(+0.72%)
Feb 28, 2024 17.99 17.99 17.84 17.87 256,896 -0.13(-0.72%)
Feb 27, 2024 18.04 18.04 17.96 18.00 103,112 +0.05(+0.28%)
Feb 26, 2024 18.15 18.15 17.93 17.95 262,963 -0.18(-0.98%)
Feb 23, 2024 18.07 18.16 18.05 18.13 136,829 +0.07(+0.38%)
Feb 22, 2024 18.08 18.12 18.03 18.06 85,470 +0.06(+0.33%)
Feb 21, 2024 17.60 18.02 17.60 18.00 152,184 -0.02(-0.11%)
Feb 20, 2024 18.09 18.10 17.99 18.02 209,177 -0.04(-0.22%)
Feb 16, 2024 17.99 18.11 17.95 18.06 148,621 +0.12(+0.66%)
Feb 15, 2024 17.68 17.95 17.68 17.94 215,049 +0.28(+1.57%)
Feb 14, 2024 17.42 17.66 17.42 17.66 124,655 +0.25(+1.42%)
Feb 13, 2024 17.65 17.65 17.32 17.41 188,753 -0.42(-2.33%)
Feb 12, 2024 17.64 17.87 17.64 17.83 145,796 +0.11(+0.61%)
Feb 09, 2024 17.69 17.73 17.59 17.72 137,434 +0.02(+0.11%)
Feb 08, 2024 17.86 17.86 17.61 17.70 117,952 -0.17(-0.94%)
Feb 07, 2024 17.92 17.94 17.84 17.87 111,166 -0.03(-0.17%)
Feb 06, 2024 17.77 17.93 17.76 17.90 205,583 +0.16(+0.89%)
Feb 05, 2024 17.86 17.90 17.69 17.74 104,475 -0.25(-1.38%)
Feb 02, 2024 18.11 18.11 17.89 17.99 278,728 -0.27(-1.46%)
Feb 01, 2024 18.13 18.25 18.07 18.25 100,429 +0.22(+1.21%)
Jan 31, 2024 18.24 18.33 18.04 18.04 131,035 -0.22(-1.19%)
Jan 30, 2024 18.23 18.27 18.11 18.25 116,558 +0.02(+0.11%)
Jan 29, 2024 18.09 18.26 17.99 18.23 238,789 +0.13(+0.74%)
Jan 26, 2024 18.11 18.16 18.08 18.10 68,669 +0.01(+0.03%)
Jan 25, 2024 17.94 18.10 17.94 18.10 310,901 +0.17(+0.97%)
Jan 24, 2024 18.19 18.23 17.92 17.92 123,221 -0.04(-0.25%)
Jan 23, 2024 17.97 18.00 17.88 17.97 145,940 -0.01(-0.06%)
Jan 22, 2024 18.09 18.09 17.93 17.98 895,031 -0.05(-0.27%)
Jan 19, 2024 17.87 18.03 17.81 18.03 244,627 +0.13(+0.72%)
Jan 18, 2024 17.83 17.94 17.79 17.90 316,860 +0.07(+0.39%)
Jan 17, 2024 17.92 17.92 17.72 17.83 168,976 -0.23(-1.26%)
Jan 16, 2024 18.14 18.15 18.02 18.06 173,941 -0.15(-0.82%)
Jan 12, 2024 18.32 18.42 18.19 18.21 126,484 +0.02(+0.11%)
Jan 11, 2024 18.36 18.37 18.06 18.19 117,881 -0.12(-0.65%)
Jan 10, 2024 18.23 18.35 18.23 18.30 157,149 +0.04(+0.22%)
Jan 09, 2024 18.44 18.44 18.22 18.26 157,617 -0.19(-1.02%)
Jan 08, 2024 18.28 18.45 18.23 18.45 147,267 +0.20(+1.11%)
Jan 05, 2024 18.21 18.40 18.15 18.25 112,341 +0.06(+0.35%)
Jan 04, 2024 18.16 18.26 18.16 18.19 136,720 +0.04(+0.22%)
Jan 03, 2024 18.12 18.23 18.07 18.15 104,970 -0.09(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.