Invesco Pharmaceuticals ETF (PJP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 82.18 | 82.18 | 82.14 | 82.14 | 82.14 | 537 |
| 25 June 2024 | 82.88 | 83.31 | 82.65 | 82.65 | 82.65 | 4,200 |
| 24 June 2024 | 82.12 | 83.27 | 82.12 | 82.97 | 82.97 | 9,400 |
| 24 June 2024 | 0.21 Dividend | |||||
| 21 June 2024 | 82.02 | 82.31 | 81.98 | 82.31 | 82.10 | 2,400 |
| 20 June 2024 | 80.86 | 81.79 | 80.86 | 81.66 | 81.45 | 7,500 |
| 18 June 2024 | 81.30 | 81.37 | 81.03 | 81.16 | 80.95 | 5,300 |
| 17 June 2024 | 81.15 | 81.33 | 80.95 | 81.22 | 81.01 | 30,100 |
| 14 June 2024 | 81.03 | 81.34 | 81.01 | 81.33 | 81.12 | 6,100 |
| 13 June 2024 | 81.50 | 81.80 | 81.36 | 81.78 | 81.57 | 3,800 |
| 12 June 2024 | 83.05 | 83.05 | 82.11 | 82.17 | 81.96 | 4,900 |
| 11 June 2024 | 81.96 | 82.29 | 81.53 | 82.23 | 82.02 | 6,200 |
| 10 June 2024 | 81.69 | 82.16 | 81.15 | 82.16 | 81.95 | 5,500 |
| 07 June 2024 | 81.48 | 82.29 | 81.48 | 81.97 | 81.76 | 5,900 |
| 06 June 2024 | 81.36 | 81.69 | 81.36 | 81.40 | 81.19 | 3,800 |
| 05 June 2024 | 80.93 | 81.62 | 80.93 | 81.55 | 81.34 | 5,300 |
| 04 June 2024 | 80.84 | 81.27 | 80.70 | 81.10 | 80.89 | 3,000 |
| 03 June 2024 | 79.84 | 81.22 | 79.73 | 80.70 | 80.49 | 3,900 |
| 31 May 2024 | 79.17 | 79.67 | 79.17 | 79.67 | 79.47 | 3,100 |
| 30 May 2024 | 78.19 | 78.83 | 78.15 | 78.74 | 78.54 | 4,100 |
| 29 May 2024 | 78.09 | 78.09 | 77.76 | 77.95 | 77.75 | 6,000 |
| 28 May 2024 | 79.33 | 79.79 | 78.52 | 78.63 | 78.43 | 4,800 |
| 24 May 2024 | 79.60 | 79.60 | 79.12 | 79.12 | 78.92 | 1,000 |
| 23 May 2024 | 80.60 | 80.60 | 79.28 | 79.33 | 79.13 | 17,200 |
| 22 May 2024 | 80.44 | 81.10 | 80.37 | 80.63 | 80.42 | 3,000 |
| 21 May 2024 | 81.03 | 81.14 | 80.58 | 80.70 | 80.49 | 5,400 |
| 20 May 2024 | 80.74 | 80.98 | 80.72 | 80.80 | 80.59 | 6,200 |
| 17 May 2024 | 80.97 | 80.97 | 80.61 | 80.85 | 80.64 | 3,900 |
| 16 May 2024 | 81.18 | 81.18 | 80.78 | 81.14 | 80.93 | 3,400 |
| 15 May 2024 | 80.91 | 81.20 | 80.85 | 81.20 | 80.99 | 4,800 |
| 14 May 2024 | 80.89 | 80.89 | 80.24 | 80.61 | 80.40 | 4,000 |
| 13 May 2024 | 80.64 | 81.14 | 80.52 | 80.65 | 80.44 | 3,900 |
| 10 May 2024 | 80.60 | 80.60 | 80.21 | 80.25 | 80.05 | 2,300 |
| 09 May 2024 | 80.22 | 80.46 | 80.04 | 80.46 | 80.25 | 10,400 |
| 08 May 2024 | 79.14 | 79.81 | 79.14 | 79.69 | 79.49 | 12,100 |
| 07 May 2024 | 79.06 | 79.30 | 79.04 | 79.20 | 79.00 | 2,600 |
| 06 May 2024 | 79.49 | 79.49 | 78.50 | 78.86 | 78.66 | 9,300 |
| 03 May 2024 | 79.76 | 79.76 | 78.46 | 79.21 | 79.01 | 9,100 |
| 02 May 2024 | 79.20 | 79.20 | 78.06 | 78.64 | 78.44 | 7,100 |
| 01 May 2024 | 77.45 | 78.99 | 77.45 | 78.56 | 78.36 | 9,300 |
| 30 Apr 2024 | 77.45 | 77.65 | 77.25 | 77.25 | 77.05 | 11,000 |
| 29 Apr 2024 | 76.82 | 77.71 | 76.82 | 77.61 | 77.41 | 5,600 |
| 26 Apr 2024 | 75.68 | 76.61 | 75.67 | 76.40 | 76.21 | 5,100 |
| 25 Apr 2024 | 76.05 | 76.24 | 75.52 | 75.65 | 75.46 | 3,800 |
| 24 Apr 2024 | 76.42 | 76.45 | 76.19 | 76.35 | 76.16 | 2,700 |
| 23 Apr 2024 | 76.48 | 76.90 | 76.40 | 76.40 | 76.21 | 3,600 |
| 22 Apr 2024 | 76.47 | 76.86 | 75.99 | 75.99 | 75.80 | 6,600 |
| 19 Apr 2024 | 75.79 | 76.06 | 75.60 | 76.06 | 75.87 | 11,600 |
| 18 Apr 2024 | 75.62 | 76.00 | 75.33 | 75.33 | 75.14 | 2,900 |
| 17 Apr 2024 | 76.34 | 76.38 | 75.75 | 75.80 | 75.61 | 5,100 |
| 16 Apr 2024 | 75.94 | 76.37 | 75.87 | 75.96 | 75.77 | 6,300 |
| 15 Apr 2024 | 76.88 | 77.05 | 75.89 | 76.03 | 75.84 | 33,600 |
| 12 Apr 2024 | 77.72 | 77.85 | 76.40 | 76.54 | 76.34 | 8,700 |
| 11 Apr 2024 | 77.52 | 78.05 | 77.30 | 78.00 | 77.80 | 7,100 |
| 10 Apr 2024 | 77.33 | 77.55 | 77.19 | 77.46 | 77.26 | 31,300 |
| 09 Apr 2024 | 77.83 | 78.28 | 77.72 | 78.28 | 78.08 | 31,500 |
| 08 Apr 2024 | 78.17 | 78.25 | 77.78 | 77.80 | 77.60 | 7,800 |
| 05 Apr 2024 | 77.65 | 78.32 | 77.50 | 78.24 | 78.04 | 155,700 |
| 04 Apr 2024 | 79.14 | 79.25 | 77.82 | 77.91 | 77.71 | 16,200 |
| 03 Apr 2024 | 78.75 | 78.91 | 78.55 | 78.71 | 78.51 | 16,000 |
| 02 Apr 2024 | 79.08 | 79.08 | 78.59 | 78.61 | 78.41 | 8,200 |
| 01 Apr 2024 | 80.16 | 80.33 | 79.21 | 79.56 | 79.36 | 15,200 |
| 28 Mar 2024 | 80.26 | 80.65 | 80.16 | 80.16 | 79.96 | 19,600 |
| 27 Mar 2024 | 79.73 | 80.28 | 79.63 | 80.28 | 80.08 | 8,100 |
| 26 Mar 2024 | 79.31 | 79.45 | 79.13 | 79.15 | 78.95 | 9,600 |
| 25 Mar 2024 | 79.48 | 79.69 | 79.07 | 79.12 | 78.92 | 12,300 |
| 22 Mar 2024 | 79.79 | 79.80 | 79.39 | 79.41 | 79.21 | 37,400 |
| 21 Mar 2024 | 80.11 | 80.11 | 79.75 | 79.84 | 79.64 | 11,000 |
| 20 Mar 2024 | 79.11 | 79.88 | 79.03 | 79.75 | 79.55 | 39,400 |
| 19 Mar 2024 | 78.72 | 79.47 | 78.72 | 79.46 | 79.26 | 11,900 |
| 18 Mar 2024 | 79.15 | 79.17 | 78.35 | 78.79 | 78.59 | 9,800 |
| 18 Mar 2024 | 0.17 Dividend | |||||
| 15 Mar 2024 | 78.42 | 79.40 | 78.42 | 79.12 | 78.75 | 37,900 |
| 14 Mar 2024 | 78.03 | 78.78 | 77.04 | 78.56 | 78.19 | 273,800 |
| 13 Mar 2024 | 78.16 | 78.36 | 77.66 | 77.97 | 77.60 | 18,500 |
| 12 Mar 2024 | 78.16 | 78.36 | 77.56 | 78.16 | 77.79 | 12,400 |
| 11 Mar 2024 | 78.13 | 78.32 | 77.89 | 78.29 | 77.92 | 5,200 |
| 08 Mar 2024 | 77.95 | 78.53 | 77.95 | 78.33 | 77.96 | 12,300 |
| 07 Mar 2024 | 77.57 | 78.03 | 77.51 | 77.81 | 77.44 | 12,800 |
| 06 Mar 2024 | 77.19 | 77.66 | 77.19 | 77.50 | 77.14 | 14,700 |
| 05 Mar 2024 | 77.30 | 77.56 | 76.65 | 76.91 | 76.55 | 12,700 |
| 04 Mar 2024 | 77.95 | 77.95 | 77.10 | 77.27 | 76.91 | 36,700 |
| 01 Mar 2024 | 77.68 | 78.04 | 77.25 | 77.90 | 77.53 | 43,300 |
| 29 Feb 2024 | 78.49 | 78.49 | 76.86 | 76.89 | 76.53 | 99,600 |
| 28 Feb 2024 | 78.62 | 78.62 | 78.00 | 78.02 | 77.65 | 42,400 |
| 27 Feb 2024 | 78.62 | 79.18 | 78.02 | 78.72 | 78.35 | 8,700 |
| 26 Feb 2024 | 78.23 | 78.53 | 78.22 | 78.40 | 78.03 | 61,600 |
| 23 Feb 2024 | 77.85 | 78.40 | 77.85 | 78.39 | 78.02 | 26,500 |
| 22 Feb 2024 | 77.21 | 77.74 | 76.76 | 77.60 | 77.24 | 30,400 |
| 21 Feb 2024 | 76.80 | 77.03 | 76.45 | 76.79 | 76.43 | 5,500 |
| 20 Feb 2024 | 76.93 | 77.56 | 76.76 | 76.81 | 76.45 | 10,600 |
| 16 Feb 2024 | 77.31 | 77.70 | 76.97 | 77.16 | 76.80 | 11,400 |
| 15 Feb 2024 | 76.92 | 77.57 | 76.92 | 77.46 | 77.10 | 15,500 |
| 14 Feb 2024 | 76.52 | 76.59 | 76.27 | 76.58 | 76.22 | 10,200 |
| 13 Feb 2024 | 76.59 | 76.90 | 75.72 | 75.99 | 75.63 | 38,900 |
| 12 Feb 2024 | 76.73 | 77.71 | 76.73 | 77.66 | 77.30 | 11,500 |
| 09 Feb 2024 | 76.52 | 76.82 | 76.22 | 76.82 | 76.46 | 24,100 |
| 08 Feb 2024 | 75.82 | 76.35 | 75.80 | 76.35 | 75.99 | 33,500 |
| 07 Feb 2024 | 76.86 | 76.86 | 76.11 | 76.11 | 75.75 | 12,500 |
| 06 Feb 2024 | 76.38 | 76.97 | 76.22 | 76.91 | 76.55 | 24,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.