Invesco FTSE RAFI Developed Markets exUS SmallMid ETF Historical Data - PDN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN)
Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN) Historical

Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN)

32.13

0.21

(0.66%)

Closed April 28 4:00PM

Delayed by 15 minutes

32.13

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.58077774265	31.63	32.29	31.555	31944	31.99063051	SP
4	-0.75	-2.28102189781	32.88	33.14	31.4915	18061	32.20081359	SP
12	0.38	1.1968503937	31.75	33.14	30.88	19638	32.13925098	SP
26	4.23	15.1612903226	27.9	33.14	27.675	27338	30.99459722	SP
52	0.86	2.7502398465	31.27	33.14	27.675	32993	30.43834299	SP
156	-6.11	-15.9780334728	38.24	39.8239	24.93	69481	30.7689735	SP
260	1.71	5.62130177515	30.42	39.8239	19.81	72155	29.02175708	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	32.13	0.21	0.66	32.03	32.159999	32	36626
1714084200	31.92	-0.16	-0.50	31.65	31.94	31.555	56987
1713997800	32.08	-0.14	-0.45	32.11	32.119999	31.9201	15612
1713911400	32.2237	0.27	0.86	32.02	32.29	32.02	44750
1713825000	31.95	0.31	0.98	31.86	32.029899	31.775	22764
1713565800	31.64	-0.03	-0.09	31.63	31.72	31.56	19608
1713479400	31.67	0.05	0.16	31.7	31.785	31.589	14503
1713393000	31.62	0.02	0.06	31.72	31.72	31.4915	17844
1713306600	31.6	-0.4	-1.25	31.63	31.6462	31.55	13295
1713220200	32	-0.18	-0.56	32.4	32.4	31.955	14465
1712961000	32.18	-0.55	-1.67	32.36	32.365	32.18	12782
1712874600	32.7279	0.17	0.52	32.68	32.79	32.4	11610
1712788200	32.56	-0.48	-1.45	32.59	32.59	32.43	14008
1712701800	33.04	0.08	0.24	33.09	33.14	32.9116	11795
1712615400	32.96	0.19	0.59	33	33.02	32.915	15810
1712356200	32.766599	0.16	0.48	32.57	32.818199	32.57	9402
1712269800	32.61	-0.2	-0.61	33.009999	33.049999	32.58	12832
1712183400	32.81	0.26	0.80	32.54	32.909999	32.54	11553
1712097000	32.549999	-0.27	-0.82	32.57	32.57	32.4829	9038
1712010600	32.82	-0.06	-0.18	32.88	32.95	32.7805	14496
1711665000	32.88	-0.13	-0.39	32.86	32.9699	32.86	19503
1711578600	33.009999	0.29	0.89	32.78	33.009999	32.78	12823
1711492200	32.72	0.02	0.06	32.77	32.82	32.72	17909
1711405800	32.7	-0.02	-0.06	32.549999	32.74	32.549999	24360
1711146600	32.72	-0.12	-0.37	32.83	32.83	32.6801	33426
1711060200	32.84	0.03	0.09	32.83	32.92	32.81	17606
1710973800	32.81	0.34	1.05	32.439999	32.88	32.38	42426
1710887400	32.47	0.03	0.10	32.32	32.49	32.259999	12278
1710801000	32.4361	-0.12	-0.38	32.54	32.54	32.43	7705
1710541800	32.56	-0	-0.01	32.54	32.595	32.5101	9761
1710455400	32.5617	-0.12	-0.36	32.88	32.88	32.49	17603
1710369000	32.68	-0.05	-0.15	32.61	32.79	32.61	13246
1710282600	32.729999	0.21	0.65	32.6	32.74	32.479999	19000
1710196200	32.52	-0.3	-0.91	32.509999	32.58	32.452199	16762
1709940600	32.82	0.06	0.18	32.869999	32.955	32.7626	15463
1709854200	32.759999	0.28	0.87	32.68	32.805	32.64	16740
1709767800	32.4774	0.47	1.46	32.49	32.5923	32.43	32336
1709681400	32.008499	-0.04	-0.13	32.14	32.17	31.955	14178
1709595000	32.049999	-0.2	-0.62	31.95	32.139899	31.95	10944
1709335800	32.25	0.26	0.81	32.06	32.279899	31.94	15535
1709249400	31.99	0.17	0.53	32.08	32.08	31.8242	20222
1709163000	31.82	-0.17	-0.53	31.88	31.9599	31.7719	15331
1709076600	31.99	0.05	0.16	31.89	32.0293	31.89	19117
1708990200	31.94	-0.14	-0.44	31.95	31.99	31.8748	6481
1708731000	32.08	0.01	0.03	32.1	32.118	31.95	28599
1708644600	32.07	0.23	0.72	32.1	32.119999	31.985	10289
1708558200	31.84	0.03	0.09	31.78	31.85	31.675	38389
1708471800	31.81	0.11	0.35	31.88	31.88	31.6711	15335
1708126200	31.7	0.01	0.03	31.61	31.8198	31.61	18858
1708039800	31.69	0.26	0.83	31.43	31.7	31.43	20614
1707953400	31.43	0.42	1.35	31.19	31.45	31.19	25927
1707867000	31.01	-0.72	-2.27	31.18	31.18	30.88	30583
1707780600	31.73	0.22	0.70	31.51	31.8	31.51	20579
1707521400	31.51	0.04	0.13	31.37	31.5345	31.37	26036
1707435000	31.47	-0.17	-0.54	31.43	31.47	31.3301	13285
1707348600	31.64	0.05	0.16	31.66	31.6699	31.56	16429
1707262200	31.59	0.21	0.67	31.39	31.59	31.3289	25712
1707175800	31.38	-0.27	-0.85	31.42	31.4726	31.265	38860
1706916600	31.65	-0.24	-0.75	31.75	31.75	31.5277	35590
1706830200	31.89	0.37	1.19	31.72	31.9599	31.71	10782
1706743800	31.5154	-0.15	-0.49	31.73	31.889	31.44	27941
1706657400	31.67	-0.09	-0.28	31.67	31.68	31.51	15509
1706571000	31.76	0.16	0.51	31.54	31.78	31.54	26595

Invesco FTSE RAFI Develo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions