Advertisement
U.S. markets closed

Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
24.58+0.07 (+0.29%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.5724.8424.5724.5824.5836,200
Mar 27, 202424.4124.5224.2524.5124.5123,100
Mar 26, 202424.6824.7424.5124.5124.51120,000
Mar 25, 202424.7024.9224.5224.6424.6432,500
Mar 22, 202424.9424.9424.6424.7124.71129,800
Mar 21, 202425.5525.5525.1425.1525.1550,600
Mar 20, 202425.2225.5625.2125.5625.5620,100
Mar 19, 202425.0625.1724.8025.1225.1243,000
Mar 18, 202425.6125.6125.2025.2525.2562,600
Mar 15, 202425.4925.6525.3725.4225.4217,500
Mar 14, 202425.9225.9225.3625.4825.48143,200
Mar 13, 202426.0726.5325.9926.1826.18107,900
Mar 12, 202425.4225.9825.4225.9325.9393,300
Mar 11, 202424.7625.1424.7624.9324.9377,300
Mar 08, 202424.2824.5324.1824.4424.4476,100
Mar 07, 202424.2624.2624.0724.2224.2256,200
Mar 06, 202424.8024.8324.4124.4624.4652,100
Mar 05, 202424.0424.2223.8323.9823.9850,300
Mar 04, 202425.2925.2924.2824.3324.3380,400
Mar 01, 202425.3025.5725.3025.3825.3841,900
Feb 29, 202425.4125.5325.0625.1025.1037,600
Feb 28, 202425.2025.3225.1325.1625.1655,700
Feb 27, 202425.4625.6725.4125.6025.60218,200
Feb 26, 202424.9225.1424.9225.0725.0729,600
Feb 23, 202424.8824.9124.6324.8924.8994,000
Feb 22, 202424.6424.7724.3524.7224.72155,100
Feb 21, 202424.5524.6524.3024.3324.3315,600
Feb 20, 202424.4224.4223.9424.1524.1533,000
Feb 16, 202424.7324.8724.4424.4724.4737,100
Feb 15, 202424.1024.3624.1024.3324.3381,200
Feb 14, 202423.7424.0923.7424.0924.0918,900
Feb 13, 202423.4523.6823.1923.3023.3062,800
Feb 12, 202423.5724.1923.4323.9623.9651,500
Feb 09, 202423.1523.4623.0223.4623.4660,700
Feb 08, 202423.3123.3123.1123.1423.1427,800
Feb 07, 202423.3623.4523.2023.3423.34158,800
Feb 06, 202423.2523.6723.0123.6723.67166,600
Feb 05, 202422.2822.3822.0422.3322.3393,100
Feb 02, 202422.3122.3622.1522.2922.2954,600
Feb 01, 202422.5722.8422.4722.6522.6546,800
Jan 31, 202422.0822.7022.0322.3422.3479,200
Jan 30, 202422.3822.5022.3022.3222.3266,600
Jan 29, 202423.1123.1122.5422.8922.8944,800
Jan 26, 202422.9023.1622.9023.1223.1219,000
Jan 25, 202423.4223.5123.0923.1923.1966,600
Jan 24, 202423.7323.7823.1723.2623.2677,600
Jan 23, 202422.5923.1522.5822.8022.80111,500
Jan 22, 202421.5221.8121.3121.7321.7360,300
Jan 19, 202422.1722.2821.8022.2222.22166,200
Jan 18, 202422.6622.7022.2322.3922.3917,100
Jan 17, 202422.1022.4322.1022.4322.43346,800
Jan 16, 202423.5123.5122.9723.0523.0570,100
Jan 12, 202424.2524.4123.9223.9223.9219,400
Jan 11, 202424.3024.3724.0524.3224.3297,400
Jan 10, 202424.1724.2523.9624.0724.0716,300
Jan 09, 202424.1724.3224.1424.2524.2522,600
Jan 08, 202424.4624.6124.2324.5524.55109,200
Jan 05, 202425.1625.1724.8924.9124.9131,300
Jan 04, 202425.3525.6025.3525.3625.3653,000
Jan 03, 202424.9425.5124.8725.5125.5160,300
Jan 02, 202425.6025.6025.0425.1425.1427,600
Dec 29, 202325.8826.1725.8526.0326.0353,800
Dec 28, 202325.5626.0025.5625.7425.74153,700
Dec 27, 202325.1925.3325.0625.1425.1441,200
Dec 26, 202325.1525.4025.1125.1725.1758,100
Dec 22, 202324.5324.9424.3924.8624.8657,400
Dec 21, 202325.0025.4024.9225.3625.3654,700
Dec 20, 202325.1625.2024.6224.6324.6365,200
Dec 19, 202324.9725.3724.9725.3725.3740,200
Dec 18, 202325.2225.2224.8324.8724.8741,500
Dec 18, 20230.396 Dividend
Dec 15, 202325.7925.8925.5225.5725.1720,000
Dec 14, 202325.3225.8125.3225.6425.2433,100
Dec 13, 202325.0325.3424.7425.3424.9521,800
Dec 12, 202325.0425.2424.9725.2424.8529,200
Dec 11, 202324.8225.1124.7725.1124.7227,200
Dec 08, 202325.0525.2125.0025.0524.6630,000
Dec 07, 202325.3025.4125.1625.1724.7883,000
Dec 06, 202325.4025.6525.2125.2124.8232,400
Dec 05, 202325.0625.2425.0025.1424.7521,300
Dec 04, 202325.6725.6725.3925.4825.0926,700
Dec 01, 202325.9326.0625.7326.0625.6631,700
Nov 30, 202326.2726.3225.9826.2725.8619,400
Nov 29, 202326.3226.5726.2226.3025.8931,100
Nov 28, 202326.7026.7826.5226.6426.2317,400
Nov 27, 202326.8526.8626.6626.6626.2519,700
Nov 24, 202326.6027.1926.6027.0926.6710,900
Nov 22, 202326.7326.7326.5426.6626.2514,000
Nov 21, 202326.7626.9826.4926.5126.1069,600
Nov 20, 202326.4227.2726.4227.1826.7637,900
Nov 17, 202326.2026.3126.0326.2125.8017,700
Nov 16, 202326.0626.4125.9226.2125.8061,600
Nov 15, 202326.8127.4726.7227.0126.5957,600
Nov 14, 202326.0726.3525.9526.3025.8940,000
Nov 13, 202325.6425.9725.5725.6525.2524,200
Nov 10, 202325.3325.5225.1625.5125.1135,300
Nov 09, 202325.8825.9625.3425.3424.9531,100
Nov 08, 202325.9726.0925.8725.9225.5217,000
Nov 07, 202325.9026.0925.9025.9825.5813,400
Nov 06, 202326.6226.6626.1026.2325.8216,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...