Purebetasm FTSE Emerging Markets Invesco ETF (NY: PBEE )

22.39 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.65 22.65 22.55 22.55 1,273 -0.18(-0.80%)
Mar 30, 2023 22.67 22.74 22.67 22.74 2,757 +0.28(+1.24%)
Mar 29, 2023 22.46 22.46 22.46 22.46 736 +0.07(+0.31%)
Mar 28, 2023 22.40 22.40 22.39 22.39 169 +0.34(+1.56%)
Mar 27, 2023 22.05 22.05 22.05 22.05 58 -0.12(-0.52%)
Mar 24, 2023 22.14 22.16 22.14 22.16 320 -0.11(-0.49%)
Mar 23, 2023 22.37 22.44 22.24 22.27 2,014 +0.32(+1.44%)
Mar 22, 2023 22.04 22.07 21.95 21.95 1,788 -0.01(-0.03%)
Mar 21, 2023 21.89 21.96 21.89 21.96 194 +0.26(+1.20%)
Mar 20, 2023 21.72 21.76 21.67 21.70 470 -0.04(-0.18%)
Mar 17, 2023 21.75 21.75 21.74 21.74 250 -0.05(-0.24%)
Mar 16, 2023 21.54 21.79 21.52 21.79 926 +0.25(+1.17%)
Mar 15, 2023 21.48 21.54 21.38 21.54 2,050 -0.37(-1.71%)
Mar 14, 2023 21.91 21.91 21.91 21.91 608 +0.00(+0.01%)
Mar 13, 2023 21.94 21.94 21.91 21.91 490 +0.01(+0.05%)
Mar 10, 2023 21.90 21.90 21.90 21.90 100 -0.16(-0.72%)
Mar 09, 2023 22.24 22.24 22.03 22.06 4,321 -0.44(-1.97%)
Mar 08, 2023 22.52 22.52 22.50 22.50 461 +0.04(+0.17%)
Mar 07, 2023 22.58 22.58 22.46 22.46 357 -0.38(-1.66%)
Mar 06, 2023 22.84 22.84 22.84 22.84 187 -0.03(-0.14%)
Mar 03, 2023 22.88 22.88 22.88 22.88 100 +0.19(+0.82%)
Mar 02, 2023 22.69 22.69 22.69 22.69 131 +0.12(+0.55%)
Mar 01, 2023 22.54 22.57 22.54 22.57 342 +0.42(+1.88%)
Feb 28, 2023 22.19 22.24 22.15 22.15 4,821 -0.03(-0.14%)
Feb 27, 2023 22.25 22.29 22.14 22.18 36,002 +0.03(+0.13%)
Feb 24, 2023 22.12 22.17 22.12 22.16 354 -0.41(-1.80%)
Feb 23, 2023 22.73 22.73 22.56 22.56 1,104 +0.01(+0.05%)
Feb 22, 2023 22.55 22.55 22.55 22.55 82 -0.11(-0.49%)
Feb 21, 2023 22.89 22.89 22.66 22.66 175 -0.19(-0.84%)
Feb 17, 2023 22.82 22.93 22.82 22.85 466 -0.25(-1.09%)
Feb 16, 2023 23.25 23.25 23.06 23.10 8,800 -0.03(-0.13%)
Feb 15, 2023 23.00 23.13 22.98 23.13 605 -0.11(-0.46%)
Feb 14, 2023 23.30 23.30 23.24 23.24 398 -0.08(-0.36%)
Feb 13, 2023 23.33 23.38 23.32 23.32 1,001 +0.23(+0.98%)
Feb 10, 2023 22.97 23.09 22.97 23.09 1,397 -0.17(-0.73%)
Feb 09, 2023 23.29 23.29 23.26 23.26 289 +0.17(+0.74%)
Feb 08, 2023 23.14 23.23 22.66 23.09 8,792 -0.16(-0.69%)
Feb 07, 2023 23.25 23.25 23.25 23.25 386 +0.16(+0.68%)
Feb 06, 2023 23.43 23.43 23.08 23.10 1,436 -0.33(-1.40%)
Feb 03, 2023 23.70 23.70 23.43 23.43 759 -0.40(-1.70%)
Feb 02, 2023 23.83 23.90 23.73 23.83 38,604 -0.21(-0.87%)
Feb 01, 2023 23.96 24.04 23.94 24.04 506 +0.31(+1.32%)
Jan 31, 2023 23.73 23.73 23.73 23.73 19 -0.05(-0.21%)
Jan 30, 2023 23.90 23.90 23.78 23.78 582 -0.46(-1.91%)
Jan 27, 2023 24.28 24.28 24.24 24.24 951 -0.16(-0.66%)
Jan 26, 2023 24.29 24.40 24.29 24.40 243 +0.26(+1.08%)
Jan 25, 2023 24.11 24.14 24.11 24.14 346 +0.00(+0.02%)
Jan 24, 2023 24.19 24.21 24.14 24.14 1,145 -0.02(-0.08%)
Jan 23, 2023 24.17 24.22 24.16 24.16 845 +0.16(+0.66%)
Jan 20, 2023 23.87 24.00 23.87 24.00 132 +0.28(+1.19%)
Jan 19, 2023 23.68 23.71 23.68 23.71 579 +0.19(+0.80%)
Jan 18, 2023 23.64 23.64 23.53 23.53 474 -0.10(-0.42%)
Jan 17, 2023 23.59 23.62 23.59 23.62 536 -0.13(-0.53%)
Jan 13, 2023 23.68 23.78 23.68 23.75 788 +0.18(+0.75%)
Jan 12, 2023 23.57 23.57 23.57 23.57 51 +0.11(+0.46%)
Jan 11, 2023 23.35 23.46 23.34 23.46 413 +0.07(+0.32%)
Jan 10, 2023 23.37 23.39 23.37 23.39 694 +0.18(+0.77%)
Jan 09, 2023 23.21 23.21 23.21 23.21 109 +0.20(+0.86%)
Jan 06, 2023 23.02 23.02 23.00 23.01 536 +0.32(+1.43%)
Jan 05, 2023 22.71 22.71 22.60 22.69 740 -0.05(-0.22%)
Jan 04, 2023 22.74 22.74 22.74 22.74 647 +0.54(+2.41%)
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.