Invesco International Dividend Achievers ETF (PID)
NASDAQ: PID · Real-Time Price · USD
19.28
+0.03 (0.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.32 | 19.44 | 19.19 | 19.22 | 19.22 | -0.16% | 53,010 |
| Apr 22, 2025 | 19.12 | 19.33 | 19.12 | 19.25 | 19.25 | 1.64% | 65,372 |
| Apr 21, 2025 | 18.92 | 19.01 | 18.78 | 18.94 | 18.94 | -0.53% | 95,064 |
| Apr 17, 2025 | 18.82 | 19.11 | 18.82 | 19.04 | 19.04 | 1.44% | 56,068 |
| Apr 16, 2025 | 18.77 | 18.97 | 18.71 | 18.77 | 18.77 | 0.11% | 101,184 |
| Apr 15, 2025 | 18.85 | 18.91 | 18.72 | 18.75 | 18.75 | -0.21% | 71,340 |
| Apr 14, 2025 | 18.71 | 18.83 | 18.61 | 18.79 | 18.79 | 1.62% | 112,973 |
| Apr 11, 2025 | 18.09 | 18.57 | 18.09 | 18.49 | 18.49 | 2.38% | 93,813 |
| Apr 10, 2025 | 18.16 | 18.24 | 17.76 | 18.06 | 18.06 | -2.01% | 73,666 |
| Apr 9, 2025 | 17.40 | 18.45 | 17.32 | 18.43 | 18.43 | 5.62% | 70,218 |
| Apr 8, 2025 | 18.08 | 18.10 | 17.31 | 17.45 | 17.45 | -1.80% | 130,408 |
| Apr 7, 2025 | 17.42 | 18.18 | 17.35 | 17.77 | 17.77 | -1.93% | 91,649 |
| Apr 4, 2025 | 18.71 | 18.72 | 18.11 | 18.12 | 18.12 | -4.83% | 166,713 |
| Apr 3, 2025 | 18.89 | 19.29 | 18.89 | 19.04 | 19.04 | -0.37% | 81,593 |
| Apr 2, 2025 | 19.04 | 19.16 | 18.98 | 19.11 | 19.11 | -0.16% | 120,963 |
| Apr 1, 2025 | 18.98 | 19.18 | 18.88 | 19.14 | 19.14 | 0.37% | 119,866 |
| Mar 31, 2025 | 18.89 | 19.08 | 18.89 | 19.07 | 19.07 | - | 76,135 |
| Mar 28, 2025 | 19.22 | 19.23 | 19.01 | 19.07 | 19.07 | -0.78% | 107,646 |
| Mar 27, 2025 | 19.16 | 19.28 | 19.15 | 19.22 | 19.22 | -0.10% | 183,031 |
| Mar 26, 2025 | 19.16 | 19.30 | 19.15 | 19.24 | 19.24 | - | 85,947 |
| Mar 25, 2025 | 19.26 | 19.33 | 19.17 | 19.24 | 19.24 | 0.16% | 120,474 |
| Mar 24, 2025 | 19.11 | 19.29 | 19.11 | 19.21 | 19.21 | -0.31% | 110,328 |
| Mar 21, 2025 | 19.36 | 19.36 | 19.22 | 19.27 | 19.10 | -0.98% | 122,035 |
| Mar 20, 2025 | 19.33 | 19.49 | 19.33 | 19.46 | 19.29 | - | 81,015 |
| Mar 19, 2025 | 19.46 | 19.49 | 19.37 | 19.46 | 19.29 | 0.41% | 559,485 |
| Mar 18, 2025 | 19.37 | 19.46 | 19.29 | 19.38 | 19.21 | -0.10% | 75,297 |
| Mar 17, 2025 | 19.14 | 19.42 | 19.14 | 19.40 | 19.23 | 1.36% | 83,988 |
| Mar 14, 2025 | 18.99 | 19.14 | 18.98 | 19.14 | 18.98 | 1.22% | 56,568 |
| Mar 13, 2025 | 19.00 | 19.12 | 18.86 | 18.91 | 18.75 | -0.73% | 92,084 |
| Mar 12, 2025 | 19.03 | 19.12 | 18.91 | 19.05 | 18.89 | 0.05% | 105,858 |
| Mar 11, 2025 | 19.15 | 19.19 | 18.91 | 19.04 | 18.88 | -0.78% | 143,372 |
| Mar 10, 2025 | 19.16 | 19.32 | 19.08 | 19.19 | 19.03 | -0.47% | 118,192 |
| Mar 7, 2025 | 19.08 | 19.29 | 19.08 | 19.28 | 19.11 | 1.03% | 80,068 |
| Mar 6, 2025 | 18.98 | 19.17 | 18.97 | 19.08 | 18.92 | -0.12% | 88,279 |
| Mar 5, 2025 | 18.90 | 19.15 | 18.90 | 19.11 | 18.94 | 1.41% | 114,549 |
| Mar 4, 2025 | 18.81 | 18.98 | 18.71 | 18.84 | 18.68 | -0.30% | 81,209 |
| Mar 3, 2025 | 19.13 | 19.22 | 18.82 | 18.90 | 18.74 | -0.70% | 94,412 |
| Feb 28, 2025 | 18.96 | 19.03 | 18.87 | 19.03 | 18.87 | 0.21% | 73,200 |
| Feb 27, 2025 | 19.09 | 19.14 | 18.99 | 18.99 | 18.83 | -0.89% | 60,983 |
| Feb 26, 2025 | 19.17 | 19.26 | 19.10 | 19.16 | 19.00 | -0.42% | 90,651 |
| Feb 25, 2025 | 19.23 | 19.32 | 19.12 | 19.24 | 19.08 | 0.52% | 87,702 |
| Feb 24, 2025 | 19.21 | 19.28 | 19.13 | 19.14 | 18.98 | -0.42% | 79,933 |
| Feb 21, 2025 | 19.30 | 19.30 | 19.15 | 19.22 | 19.06 | -0.26% | 97,356 |
| Feb 20, 2025 | 19.22 | 19.30 | 19.18 | 19.27 | 19.10 | 0.26% | 84,422 |
| Feb 19, 2025 | 19.19 | 19.24 | 19.13 | 19.22 | 19.06 | -0.31% | 69,381 |
| Feb 18, 2025 | 19.25 | 19.28 | 19.12 | 19.28 | 19.11 | 0.47% | 631,438 |
| Feb 14, 2025 | 19.31 | 19.37 | 19.18 | 19.19 | 19.03 | -0.62% | 76,055 |
| Feb 13, 2025 | 19.11 | 19.31 | 19.11 | 19.31 | 19.14 | 0.76% | 66,137 |
| Feb 12, 2025 | 19.04 | 19.21 | 19.04 | 19.16 | 19.00 | -0.19% | 73,478 |
| Feb 11, 2025 | 19.09 | 19.22 | 19.08 | 19.20 | 19.04 | 0.26% | 54,952 |