Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

45.42
-0.48 (-1.05%)
NYSE · Last Trade: Oct 1st, 3:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202646.1646.3445.8245.908,19745.90
9/29/202645.8945.9845.7245.9819,72945.98
9/28/202646.1946.3546.1446.2014,85746.20
9/25/202646.4046.4146.1546.4012,83646.40
9/24/202646.0546.0545.8245.987,67245.98
9/23/202646.5146.5146.1346.1720,73946.17
9/22/202646.8047.1046.8046.997,42446.99
9/21/202646.6246.7646.6246.765,07646.76
9/18/202646.6646.6946.4946.674,75546.36
9/17/202647.0947.1647.0147.078,98146.76
9/16/202646.9646.9846.3346.548,01446.23
9/15/202646.6646.7146.6346.655,81546.35
9/14/202646.8647.0546.7446.844,20546.53
9/11/202647.3947.3947.1947.207,90046.89
9/10/202646.8946.9546.7646.785,49846.47
9/09/202647.5947.5947.2447.256,43646.94
9/08/202647.8047.8047.5847.583,40647.27
9/04/202647.7947.9147.7947.867,24547.55
9/03/202647.6847.8747.6047.829,35447.51
9/02/202647.0847.1747.0847.1612,77246.85
9/01/202647.0547.2946.8846.9315,83546.62
8/31/202647.5847.5947.3747.4511,35047.14
8/28/202647.8547.9447.4147.5310,88047.22
8/27/202647.6447.7847.5547.7814,14047.47
8/26/202647.6347.6347.5747.583,29447.27
8/25/202647.5647.6947.5647.694,28647.38
8/24/202647.2947.2947.2047.268,53646.95
8/21/202647.3247.4447.3247.341,75447.03
8/20/202647.0147.0846.9147.017,15346.70
8/19/202647.2247.2247.0447.134,91246.82
8/18/202647.1047.2646.8246.8211,95546.51
8/17/202647.5447.6847.4947.5710,52247.26
8/14/202647.5847.5947.5247.592,74447.27
8/13/202647.4747.4747.3747.417,63747.10
8/12/202647.3847.4147.2547.283,39946.97
8/11/202647.1647.2147.0247.074,17246.76
8/10/202647.0547.0746.9546.987,81046.68
8/07/202647.1747.2747.1347.274,96046.96
8/06/202646.7246.8746.6746.6913,88846.38
8/05/202646.8746.9946.7346.736,99646.43
8/04/202646.2346.6846.2346.6522,40046.34
8/03/202645.5745.8745.5745.873,82145.57
7/31/202645.4045.5545.0745.4514,12645.15
7/30/202645.4245.9345.4145.919,09745.61
7/29/202644.9545.2744.5144.738,38944.44
7/28/202644.8745.2344.8745.073,33744.77
7/27/202645.3745.4645.0445.193,99544.90
7/24/202645.2345.2445.0145.064,62144.76
7/23/202644.9944.9944.6244.7812,32644.49
7/22/202645.2745.3445.1745.1811,31144.88
7/21/202644.9845.2844.8945.2313,77744.93
7/20/202644.9244.9244.6444.689,28244.39
7/17/202644.8245.0644.8044.9014,84344.60
7/16/202645.2445.2445.0545.0912,84644.79
7/15/202645.3545.4745.1145.386,57445.08
7/14/202645.4245.4945.2245.238,58644.94
7/13/202645.0445.2244.8144.8316,96044.54
7/10/202645.2245.4245.1445.367,08245.06
7/09/202645.0045.1344.9245.0714,00344.78
7/08/202644.8145.0344.5145.037,98944.73
7/07/202645.4945.4945.1945.286,25844.99
7/06/202645.8345.8945.7045.895,49145.59
7/02/202645.5045.7545.0545.3021,91445.01
7/01/202644.8045.2944.8045.0630,89844.77