Australia markets closed

Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.71+0.17 (+0.64%)
As of 11:16AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.8026.8026.5926.7126.7142,213
02 May 202425.7826.7525.7726.5426.5486,800
01 May 202424.9225.3824.9025.0325.0328,500
30 Apr 202425.2725.4424.9024.9424.9442,500
29 Apr 202425.7125.8825.5025.7325.7336,200
26 Apr 202425.6025.9025.5125.6525.6562,300
25 Apr 202424.5625.0124.5225.0025.0030,900
24 Apr 202424.8824.9724.6024.8324.8369,600
23 Apr 202424.1724.6024.1724.5824.5860,000
22 Apr 202423.7224.1523.5724.0724.07148,000
19 Apr 202423.5723.5823.4023.5423.54383,900
18 Apr 202423.8323.9723.6723.7423.7424,100
17 Apr 202423.6723.7523.5423.5723.5724,800
16 Apr 202423.6323.7723.4623.5723.5781,800
15 Apr 202424.2624.2723.7923.8823.8825,900
12 Apr 202424.8324.8324.0124.0424.0473,600
11 Apr 202425.3125.3925.0325.1825.1816,900
10 Apr 202425.2125.3725.0525.1725.1727,800
09 Apr 202425.0325.2525.0225.2125.2130,800
08 Apr 202424.8024.9524.7824.7824.7828,200
05 Apr 202424.7624.8624.7324.8024.8019,100
04 Apr 202425.2925.3424.8224.8524.8523,600
03 Apr 202424.9425.1424.8825.1425.1446,900
02 Apr 202425.0325.2124.9725.1925.1934,200
01 Apr 202424.8825.2224.8825.1025.1027,400
28 Mar 202424.5724.8424.5724.5824.5836,200
27 Mar 202424.4124.5224.2524.5124.5123,100
26 Mar 202424.6824.7424.5124.5124.51120,000
25 Mar 202424.7024.9224.5224.6424.6432,500
22 Mar 202424.9424.9424.6424.7124.71129,800
21 Mar 202425.5525.5525.1425.1525.1550,600
20 Mar 202425.2225.5625.2125.5625.5620,100
19 Mar 202425.0625.1724.8025.1225.1243,000
18 Mar 202425.6125.6125.2025.2525.2562,600
15 Mar 202425.4925.6525.3725.4225.4217,500
14 Mar 202425.9225.9225.3625.4825.48143,200
13 Mar 202426.0726.5325.9926.1826.18107,900
12 Mar 202425.4225.9825.4225.9325.9393,300
11 Mar 202424.7625.1424.7624.9324.9377,300
08 Mar 202424.2824.5324.1824.4424.4476,100
07 Mar 202424.2624.2624.0724.2224.2256,200
06 Mar 202424.8024.8324.4124.4624.4652,100
05 Mar 202424.0424.2223.8323.9823.9850,300
04 Mar 202425.2925.2924.2824.3324.3380,400
01 Mar 202425.3025.5725.3025.3825.3841,900
29 Feb 202425.4125.5325.0625.1025.1037,600
28 Feb 202425.2025.3225.1325.1625.1655,700
27 Feb 202425.4625.6725.4125.6025.60218,200
26 Feb 202424.9225.1424.9225.0725.0729,600
23 Feb 202424.8824.9124.6324.8924.8994,000
22 Feb 202424.6424.7724.3524.7224.72155,100
21 Feb 202424.5524.6524.3024.3324.3315,600
20 Feb 202424.4224.4223.9424.1524.1533,000
16 Feb 202424.7324.8724.4424.4724.4737,100
15 Feb 202424.1024.3624.1024.3324.3381,200
14 Feb 202423.7424.0923.7424.0924.0918,900
13 Feb 202423.4523.6823.1923.3023.3062,800
12 Feb 202423.5724.1923.4323.9623.9651,500
09 Feb 202423.1523.4623.0223.4623.4660,700
08 Feb 202423.3123.3123.1123.1423.1427,800
07 Feb 202423.3623.4523.2023.3423.34158,800
06 Feb 202423.2523.6723.0123.6723.67166,600
05 Feb 202422.2822.3822.0422.3322.3393,100
02 Feb 202422.3122.3622.1522.2922.2954,600
01 Feb 202422.5722.8422.4722.6522.6546,800
31 Jan 202422.0822.7022.0322.3422.3479,200
30 Jan 202422.3822.5022.3022.3222.3266,600
29 Jan 202423.1123.1122.5422.8922.8944,800
26 Jan 202422.9023.1622.9023.1223.1219,000
25 Jan 202423.4223.5123.0923.1923.1966,600
24 Jan 202423.7323.7823.1723.2623.2677,600
23 Jan 202422.5923.1522.5822.8022.80111,500
22 Jan 202421.5221.8121.3121.7321.7360,300
19 Jan 202422.1722.2821.8022.2222.22166,200
18 Jan 202422.6622.7022.2322.3922.3917,100
17 Jan 202422.1022.4322.1022.4322.43346,800
16 Jan 202423.5123.5122.9723.0523.0570,100
12 Jan 202424.2524.4123.9223.9223.9219,400
11 Jan 202424.3024.3724.0524.3224.3297,400
10 Jan 202424.1724.2523.9624.0724.0716,300
09 Jan 202424.1724.3224.1424.2524.2522,600
08 Jan 202424.4624.6124.2324.5524.55109,200
05 Jan 202425.1625.1724.8924.9124.9131,300
04 Jan 202425.3525.6025.3525.3625.3653,000
03 Jan 202424.9425.5124.8725.5125.5160,300
02 Jan 202425.6025.6025.0425.1425.1427,600
29 Dec 202325.8826.1725.8526.0326.0353,800
28 Dec 202325.5626.0025.5625.7425.74153,700
27 Dec 202325.1925.3325.0625.1425.1441,200
26 Dec 202325.1525.4025.1125.1725.1758,100
22 Dec 202324.5324.9424.3924.8624.8657,400
21 Dec 202325.0025.4024.9225.3625.3654,700
20 Dec 202325.1625.2024.6224.6324.6365,200
19 Dec 202324.9725.3724.9725.3725.3740,200
18 Dec 202325.2225.2224.8324.8724.8741,500
18 Dec 20230.396 Dividend
15 Dec 202325.7925.8925.5225.5725.1720,000
14 Dec 202325.3225.8125.3225.6425.2433,100
13 Dec 202325.0325.3424.7425.3424.9521,800
12 Dec 202325.0425.2424.9725.2424.8529,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...