Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
BATS: ICOW · Real-Time Price · USD
28.94
+0.05 (0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
ICOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.65 | 29.09 | 28.65 | 28.94 | 28.94 | 0.17% | 578,166 |
| Dec 19, 2024 | 29.06 | 29.10 | 28.81 | 28.89 | 28.89 | -0.03% | 278,585 |
| Dec 18, 2024 | 29.56 | 29.61 | 28.86 | 28.90 | 28.90 | -2.17% | 205,376 |
| Dec 17, 2024 | 29.55 | 29.61 | 29.48 | 29.54 | 29.54 | -0.84% | 161,285 |
| Dec 16, 2024 | 29.86 | 29.89 | 29.72 | 29.79 | 29.79 | -1.16% | 223,705 |
| Dec 13, 2024 | 30.22 | 30.22 | 30.03 | 30.14 | 30.14 | -0.17% | 226,159 |
| Dec 12, 2024 | 30.40 | 30.42 | 30.15 | 30.19 | 30.19 | -1.11% | 277,841 |
| Dec 11, 2024 | 30.54 | 30.54 | 30.35 | 30.53 | 30.53 | 0.46% | 268,129 |
| Dec 10, 2024 | 30.50 | 30.50 | 30.31 | 30.39 | 30.39 | -0.13% | 133,706 |
| Dec 9, 2024 | 30.61 | 30.70 | 30.40 | 30.43 | 30.43 | 0.31% | 127,002 |
| Dec 6, 2024 | 30.55 | 30.56 | 30.29 | 30.34 | 30.34 | -0.57% | 203,673 |
| Dec 5, 2024 | 30.39 | 30.55 | 30.38 | 30.51 | 30.51 | 0.93% | 131,857 |
| Dec 4, 2024 | 30.35 | 30.35 | 30.17 | 30.23 | 30.23 | -0.33% | 170,109 |
| Dec 3, 2024 | 30.32 | 30.42 | 30.20 | 30.33 | 30.33 | 0.76% | 410,145 |
| Dec 2, 2024 | 30.22 | 30.22 | 29.92 | 30.10 | 30.10 | -0.50% | 226,991 |
| Nov 29, 2024 | 30.06 | 30.25 | 30.05 | 30.25 | 30.25 | 1.14% | 46,471 |
| Nov 27, 2024 | 29.83 | 29.97 | 29.82 | 29.91 | 29.91 | 0.40% | 406,826 |
| Nov 26, 2024 | 29.96 | 29.96 | 29.65 | 29.79 | 29.79 | -0.87% | 411,693 |
| Nov 25, 2024 | 30.22 | 30.22 | 29.97 | 30.05 | 30.05 | -0.03% | 442,385 |
| Nov 22, 2024 | 29.91 | 30.07 | 29.84 | 30.06 | 30.06 | 0.50% | 287,595 |
| Nov 21, 2024 | 29.90 | 30.01 | 29.81 | 29.91 | 29.91 | -0.13% | 436,855 |
| Nov 20, 2024 | 29.91 | 29.95 | 29.75 | 29.95 | 29.95 | 0.07% | 469,808 |
| Nov 19, 2024 | 29.80 | 29.98 | 29.75 | 29.93 | 29.93 | -0.47% | 541,378 |
| Nov 18, 2024 | 29.90 | 30.11 | 29.85 | 30.07 | 30.07 | 0.94% | 336,888 |
| Nov 15, 2024 | 29.81 | 29.90 | 29.68 | 29.79 | 29.79 | 0.34% | 333,053 |
| Nov 14, 2024 | 29.77 | 29.82 | 29.61 | 29.69 | 29.69 | 0.58% | 184,689 |
| Nov 13, 2024 | 29.55 | 29.58 | 29.29 | 29.52 | 29.52 | -0.27% | 358,103 |
| Nov 12, 2024 | 29.89 | 29.99 | 29.43 | 29.60 | 29.60 | -1.86% | 494,457 |
| Nov 11, 2024 | 30.18 | 30.31 | 30.15 | 30.16 | 30.16 | -0.26% | 274,472 |
| Nov 8, 2024 | 30.47 | 30.47 | 30.12 | 30.24 | 30.24 | -1.98% | 181,212 |
| Nov 7, 2024 | 30.72 | 30.89 | 30.67 | 30.85 | 30.85 | 1.71% | 203,056 |
| Nov 6, 2024 | 30.27 | 30.40 | 30.03 | 30.33 | 30.33 | -1.30% | 127,852 |
| Nov 5, 2024 | 30.56 | 30.78 | 30.56 | 30.73 | 30.73 | 1.09% | 238,490 |
| Nov 4, 2024 | 30.50 | 30.65 | 30.37 | 30.40 | 30.40 | 0.30% | 199,242 |
| Nov 1, 2024 | 30.45 | 30.54 | 30.27 | 30.31 | 30.31 | 0.15% | 814,859 |
| Oct 31, 2024 | 30.28 | 30.32 | 30.02 | 30.27 | 30.27 | -0.35% | 124,222 |
| Oct 30, 2024 | 30.32 | 30.55 | 30.29 | 30.37 | 30.37 | - | 68,242 |
| Oct 29, 2024 | 30.50 | 30.57 | 30.37 | 30.37 | 30.37 | -0.85% | 337,677 |
| Oct 28, 2024 | 30.51 | 30.67 | 30.48 | 30.63 | 30.63 | 0.59% | 156,181 |
| Oct 25, 2024 | 30.60 | 30.60 | 30.34 | 30.45 | 30.45 | 0.13% | 264,948 |
| Oct 24, 2024 | 30.53 | 30.68 | 30.28 | 30.41 | 30.41 | 0.03% | 1,005,497 |
| Oct 23, 2024 | 30.38 | 30.45 | 30.18 | 30.40 | 30.40 | -0.85% | 176,755 |
| Oct 22, 2024 | 30.63 | 30.71 | 30.57 | 30.66 | 30.66 | -0.39% | 165,450 |
| Oct 21, 2024 | 30.98 | 30.98 | 30.70 | 30.78 | 30.78 | -0.77% | 120,647 |
| Oct 18, 2024 | 31.03 | 31.03 | 30.88 | 31.02 | 31.02 | 0.36% | 86,656 |
| Oct 17, 2024 | 31.01 | 31.01 | 30.86 | 30.91 | 30.91 | -0.16% | 222,003 |
| Oct 16, 2024 | 30.94 | 31.00 | 30.91 | 30.96 | 30.96 | 0.62% | 101,198 |
| Oct 15, 2024 | 31.00 | 31.00 | 30.72 | 30.77 | 30.77 | -1.35% | 115,711 |
| Oct 14, 2024 | 31.09 | 31.26 | 31.02 | 31.19 | 31.19 | -0.11% | 90,704 |
| Oct 11, 2024 | 31.18 | 31.28 | 31.14 | 31.23 | 31.23 | -0.21% | 52,525 |
| Oct 10, 2024 | 31.17 | 31.29 | 31.05 | 31.29 | 31.29 | 0.53% | 116,867 |
| Oct 9, 2024 | 31.04 | 31.21 | 31.00 | 31.13 | 31.13 | -0.10% | 160,413 |
| Oct 8, 2024 | 31.28 | 31.28 | 31.04 | 31.16 | 31.16 | -0.71% | 102,371 |
| Oct 7, 2024 | 31.43 | 31.50 | 31.25 | 31.38 | 31.38 | -0.35% | 82,246 |
| Oct 4, 2024 | 31.37 | 31.54 | 31.31 | 31.49 | 31.49 | 0.25% | 161,075 |
| Oct 3, 2024 | 31.28 | 31.41 | 31.18 | 31.41 | 31.41 | -0.44% | 247,170 |
| Oct 2, 2024 | 31.62 | 31.62 | 31.42 | 31.55 | 31.55 | -0.28% | 98,316 |
| Oct 1, 2024 | 31.65 | 31.68 | 31.45 | 31.64 | 31.64 | 0.03% | 187,939 |
| Sep 30, 2024 | 31.75 | 31.75 | 31.46 | 31.63 | 31.63 | -0.57% | 159,300 |
| Sep 27, 2024 | 31.76 | 31.99 | 31.70 | 31.81 | 31.81 | -0.09% | 93,173 |
| Sep 26, 2024 | 31.71 | 31.91 | 31.67 | 31.84 | 31.84 | 0.51% | 244,784 |
| Sep 25, 2024 | 31.94 | 31.95 | 31.63 | 31.68 | 31.53 | -0.53% | 201,728 |
| Sep 24, 2024 | 31.77 | 31.87 | 31.72 | 31.85 | 31.70 | 0.92% | 256,824 |
| Sep 23, 2024 | 31.46 | 31.58 | 31.30 | 31.56 | 31.41 | 0.73% | 117,888 |
| Sep 20, 2024 | 31.49 | 31.49 | 31.24 | 31.33 | 31.18 | -1.04% | 167,548 |
| Sep 19, 2024 | 31.65 | 31.72 | 31.45 | 31.66 | 31.51 | 1.57% | 272,464 |
| Sep 18, 2024 | 31.20 | 31.54 | 31.06 | 31.17 | 31.02 | -0.06% | 245,424 |
| Sep 17, 2024 | 31.25 | 31.33 | 31.05 | 31.19 | 31.04 | -0.06% | 288,610 |
| Sep 16, 2024 | 31.02 | 31.21 | 30.93 | 31.21 | 31.06 | 1.23% | 183,984 |
| Sep 13, 2024 | 30.80 | 30.95 | 30.70 | 30.83 | 30.68 | 0.88% | 351,663 |
| Sep 12, 2024 | 30.37 | 30.60 | 30.33 | 30.56 | 30.41 | 0.76% | 398,028 |
| Sep 11, 2024 | 30.31 | 30.38 | 29.92 | 30.33 | 30.18 | - | 148,670 |
| Sep 10, 2024 | 30.45 | 30.60 | 30.10 | 30.33 | 30.18 | -0.79% | 365,134 |
| Sep 9, 2024 | 30.58 | 30.73 | 30.52 | 30.57 | 30.42 | 0.72% | 293,553 |
| Sep 6, 2024 | 30.79 | 30.88 | 30.31 | 30.35 | 30.20 | -2.00% | 199,355 |
| Sep 5, 2024 | 31.15 | 31.26 | 30.91 | 30.97 | 30.82 | 0.26% | 68,288 |
| Sep 4, 2024 | 30.85 | 31.07 | 30.83 | 30.89 | 30.74 | -0.16% | 107,789 |
| Sep 3, 2024 | 31.36 | 31.36 | 30.89 | 30.94 | 30.79 | -2.00% | 64,975 |
| Aug 30, 2024 | 31.65 | 31.67 | 31.44 | 31.57 | 31.42 | -0.16% | 179,653 |
| Aug 29, 2024 | 31.61 | 31.76 | 31.54 | 31.62 | 31.47 | 0.67% | 74,641 |
| Aug 28, 2024 | 31.46 | 31.61 | 31.33 | 31.41 | 31.26 | -0.85% | 60,702 |
| Aug 27, 2024 | 31.69 | 31.81 | 31.61 | 31.68 | 31.53 | 0.19% | 202,398 |
| Aug 26, 2024 | 31.67 | 31.68 | 31.52 | 31.62 | 31.47 | 0.06% | 102,404 |
| Aug 23, 2024 | 31.25 | 31.60 | 31.19 | 31.60 | 31.45 | 1.94% | 263,405 |
| Aug 22, 2024 | 31.20 | 31.20 | 30.91 | 31.00 | 30.85 | -0.51% | 174,856 |
| Aug 21, 2024 | 31.13 | 31.16 | 31.00 | 31.16 | 31.01 | 0.91% | 140,366 |
| Aug 20, 2024 | 31.05 | 31.05 | 30.83 | 30.88 | 30.73 | -0.77% | 127,891 |
| Aug 19, 2024 | 30.98 | 31.20 | 30.98 | 31.12 | 30.97 | 1.20% | 224,596 |
| Aug 16, 2024 | 30.62 | 30.80 | 30.62 | 30.75 | 30.60 | 0.36% | 99,617 |
| Aug 15, 2024 | 30.57 | 30.71 | 30.54 | 30.64 | 30.49 | 1.19% | 191,584 |
| Aug 14, 2024 | 30.28 | 30.30 | 30.18 | 30.28 | 30.13 | 0.20% | 266,766 |
| Aug 13, 2024 | 30.00 | 30.23 | 29.96 | 30.22 | 30.07 | 0.87% | 237,246 |
| Aug 12, 2024 | 29.89 | 30.00 | 29.72 | 29.96 | 29.82 | 0.64% | 247,275 |
| Aug 9, 2024 | 29.68 | 29.85 | 29.58 | 29.77 | 29.63 | 0.10% | 285,151 |
| Aug 8, 2024 | 29.57 | 29.77 | 29.48 | 29.74 | 29.60 | 1.54% | 192,131 |
| Aug 7, 2024 | 29.64 | 29.68 | 29.23 | 29.29 | 29.15 | 0.72% | 392,645 |
| Aug 6, 2024 | 28.85 | 29.25 | 28.79 | 29.08 | 28.94 | -0.07% | 606,204 |
| Aug 5, 2024 | 28.74 | 29.18 | 28.50 | 29.10 | 28.96 | -2.41% | 482,965 |
| Aug 2, 2024 | 30.02 | 30.02 | 29.58 | 29.82 | 29.68 | -1.29% | 361,220 |
| Aug 1, 2024 | 30.71 | 30.71 | 30.04 | 30.21 | 30.06 | -2.86% | 286,700 |