Invesco International Dividend Achievers ETF (PID)
NASDAQ: PID · Real-Time Price · USD
20.33
-0.05 (-0.25%)
Jun 27, 2025, 4:00 PM - Market closed
PID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.43 | 20.46 | 20.23 | 20.33 | 20.33 | -0.25% | 273,636 |
| Jun 26, 2025 | 20.29 | 20.38 | 20.27 | 20.38 | 20.38 | 1.39% | 214,306 |
| Jun 25, 2025 | 20.20 | 20.20 | 20.06 | 20.10 | 20.10 | -0.84% | 101,839 |
| Jun 24, 2025 | 20.20 | 20.35 | 20.20 | 20.27 | 20.27 | 0.55% | 57,247 |
| Jun 23, 2025 | 20.10 | 20.21 | 20.06 | 20.16 | 20.16 | -1.22% | 63,188 |
| Jun 20, 2025 | 20.56 | 20.59 | 20.40 | 20.41 | 20.15 | -0.83% | 58,094 |
| Jun 18, 2025 | 20.63 | 20.70 | 20.56 | 20.58 | 20.31 | -0.24% | 43,736 |
| Jun 17, 2025 | 20.85 | 20.85 | 20.62 | 20.63 | 20.36 | -0.86% | 392,425 |
| Jun 16, 2025 | 20.88 | 20.98 | 20.81 | 20.81 | 20.54 | 0.05% | 51,717 |
| Jun 13, 2025 | 20.82 | 20.92 | 20.78 | 20.80 | 20.53 | -0.62% | 52,333 |
| Jun 12, 2025 | 20.74 | 20.94 | 20.74 | 20.93 | 20.66 | 1.01% | 52,214 |
| Jun 11, 2025 | 20.75 | 20.79 | 20.69 | 20.72 | 20.45 | - | 45,432 |
| Jun 10, 2025 | 20.71 | 20.73 | 20.65 | 20.72 | 20.45 | 0.53% | 42,588 |
| Jun 9, 2025 | 20.58 | 20.66 | 20.50 | 20.61 | 20.34 | 0.10% | 54,838 |
| Jun 6, 2025 | 20.60 | 20.62 | 20.51 | 20.59 | 20.32 | 0.39% | 53,976 |
| Jun 5, 2025 | 20.51 | 20.61 | 20.50 | 20.51 | 20.25 | 0.20% | 78,435 |
| Jun 4, 2025 | 20.62 | 20.63 | 20.47 | 20.47 | 20.21 | -0.29% | 36,034 |
| Jun 3, 2025 | 20.48 | 20.59 | 20.41 | 20.53 | 20.27 | 0.15% | 40,584 |
| Jun 2, 2025 | 20.39 | 20.52 | 20.36 | 20.50 | 20.24 | 0.59% | 81,865 |
| May 30, 2025 | 20.34 | 20.43 | 20.29 | 20.38 | 20.12 | 0.20% | 65,266 |
| May 29, 2025 | 20.35 | 20.38 | 20.28 | 20.34 | 20.08 | 0.05% | 57,145 |
| May 28, 2025 | 20.37 | 20.42 | 20.29 | 20.33 | 20.07 | -0.68% | 46,803 |
| May 27, 2025 | 20.44 | 20.52 | 20.42 | 20.47 | 20.21 | 0.94% | 103,418 |
| May 23, 2025 | 20.11 | 20.29 | 20.08 | 20.28 | 20.02 | 0.50% | 71,843 |
| May 22, 2025 | 20.16 | 20.21 | 20.07 | 20.18 | 19.92 | -0.10% | 185,058 |
| May 21, 2025 | 20.34 | 20.34 | 20.20 | 20.20 | 19.94 | -0.59% | 54,151 |
| May 20, 2025 | 20.25 | 20.33 | 20.24 | 20.32 | 20.06 | 0.40% | 94,926 |
| May 19, 2025 | 20.05 | 20.26 | 20.05 | 20.24 | 19.98 | 0.65% | 113,919 |
| May 16, 2025 | 19.99 | 20.19 | 19.98 | 20.11 | 19.85 | 0.47% | 67,214 |
| May 15, 2025 | 19.80 | 20.02 | 19.80 | 20.02 | 19.76 | 1.39% | 52,242 |
| May 14, 2025 | 19.87 | 19.87 | 19.70 | 19.74 | 19.49 | -0.50% | 46,351 |
| May 13, 2025 | 19.78 | 19.89 | 19.74 | 19.84 | 19.58 | 0.15% | 120,832 |
| May 12, 2025 | 19.80 | 19.84 | 19.71 | 19.81 | 19.55 | 0.41% | 53,642 |
| May 9, 2025 | 19.71 | 19.80 | 19.69 | 19.73 | 19.48 | 0.46% | 41,319 |
| May 8, 2025 | 19.74 | 19.78 | 19.63 | 19.64 | 19.39 | -0.36% | 67,974 |
| May 7, 2025 | 19.74 | 19.77 | 19.61 | 19.71 | 19.46 | 0.10% | 102,106 |
| May 6, 2025 | 19.61 | 19.74 | 19.61 | 19.69 | 19.44 | 0.36% | 44,979 |
| May 5, 2025 | 19.66 | 19.72 | 19.60 | 19.62 | 19.37 | -0.41% | 94,765 |
| May 2, 2025 | 19.70 | 19.85 | 19.63 | 19.70 | 19.45 | 0.82% | 76,246 |
| May 1, 2025 | 19.65 | 19.75 | 19.47 | 19.54 | 19.29 | -0.91% | 205,604 |
| Apr 30, 2025 | 19.53 | 19.75 | 19.43 | 19.72 | 19.47 | 0.56% | 58,074 |
| Apr 29, 2025 | 19.57 | 19.68 | 19.55 | 19.61 | 19.36 | 0.41% | 255,297 |
| Apr 28, 2025 | 19.39 | 19.53 | 19.39 | 19.53 | 19.28 | 0.93% | 86,306 |
| Apr 25, 2025 | 19.35 | 19.41 | 19.29 | 19.35 | 19.10 | -0.36% | 183,095 |
| Apr 24, 2025 | 19.25 | 19.46 | 19.25 | 19.42 | 19.17 | 1.04% | 66,795 |
| Apr 23, 2025 | 19.32 | 19.44 | 19.19 | 19.22 | 18.97 | -0.16% | 53,010 |
| Apr 22, 2025 | 19.12 | 19.33 | 19.12 | 19.25 | 19.00 | 1.64% | 65,372 |
| Apr 21, 2025 | 18.92 | 19.01 | 18.78 | 18.94 | 18.70 | -0.53% | 95,064 |
| Apr 17, 2025 | 18.82 | 19.11 | 18.82 | 19.04 | 18.79 | 1.44% | 56,068 |
| Apr 16, 2025 | 18.77 | 18.97 | 18.71 | 18.77 | 18.53 | 0.11% | 101,184 |