Invesco International Dividend Achievers ETF (PID)
NASDAQ: PID · Real-Time Price · USD
21.08
-0.14 (-0.64%)
Aug 14, 2025, 4:00 PM - Market closed
PID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.09 | 21.09 | 21.00 | 21.08 | 21.08 | -0.65% | 51,551 |
| Aug 13, 2025 | 21.00 | 21.23 | 21.00 | 21.21 | 21.21 | 1.11% | 46,367 |
| Aug 12, 2025 | 20.94 | 21.00 | 20.89 | 20.98 | 20.98 | 0.77% | 58,716 |
| Aug 11, 2025 | 20.82 | 20.97 | 20.81 | 20.82 | 20.82 | -0.17% | 43,779 |
| Aug 8, 2025 | 20.78 | 20.90 | 20.78 | 20.86 | 20.86 | 0.56% | 40,546 |
| Aug 7, 2025 | 20.77 | 20.87 | 20.67 | 20.74 | 20.74 | 0.27% | 73,690 |
| Aug 6, 2025 | 20.77 | 20.77 | 20.66 | 20.69 | 20.69 | -0.19% | 33,836 |
| Aug 5, 2025 | 20.72 | 20.80 | 20.68 | 20.72 | 20.72 | 0.12% | 59,069 |
| Aug 4, 2025 | 20.58 | 20.70 | 20.58 | 20.70 | 20.70 | 1.05% | 50,899 |
| Aug 1, 2025 | 20.57 | 20.58 | 20.43 | 20.49 | 20.49 | -0.13% | 161,906 |
| Jul 31, 2025 | 20.54 | 20.62 | 20.46 | 20.51 | 20.51 | -0.55% | 76,775 |
| Jul 30, 2025 | 20.76 | 20.77 | 20.60 | 20.63 | 20.63 | -0.70% | 52,263 |
| Jul 29, 2025 | 20.81 | 20.81 | 20.72 | 20.77 | 20.77 | -0.24% | 48,340 |
| Jul 28, 2025 | 21.03 | 21.03 | 20.80 | 20.82 | 20.82 | -1.09% | 36,542 |
| Jul 25, 2025 | 21.05 | 21.07 | 20.94 | 21.05 | 21.05 | -0.27% | 42,616 |
| Jul 24, 2025 | 21.07 | 21.21 | 21.07 | 21.11 | 21.11 | -0.39% | 34,882 |
| Jul 23, 2025 | 21.09 | 21.19 | 21.09 | 21.19 | 21.19 | 0.86% | 42,671 |
| Jul 22, 2025 | 20.77 | 21.01 | 20.77 | 21.01 | 21.01 | 1.40% | 42,761 |
| Jul 21, 2025 | 20.72 | 20.82 | 20.71 | 20.72 | 20.72 | 0.21% | 38,262 |
| Jul 18, 2025 | 20.78 | 20.80 | 20.66 | 20.68 | 20.68 | -0.33% | 179,800 |
| Jul 17, 2025 | 20.67 | 20.78 | 20.66 | 20.75 | 20.75 | 0.02% | 52,178 |
| Jul 16, 2025 | 20.69 | 20.75 | 20.61 | 20.74 | 20.74 | 0.44% | 44,508 |
| Jul 15, 2025 | 20.75 | 20.76 | 20.62 | 20.65 | 20.65 | -0.24% | 58,978 |
| Jul 14, 2025 | 20.63 | 20.75 | 20.63 | 20.70 | 20.70 | - | 33,064 |
| Jul 11, 2025 | 20.70 | 20.75 | 20.64 | 20.70 | 20.70 | -0.43% | 62,804 |
| Jul 10, 2025 | 20.68 | 20.84 | 20.64 | 20.79 | 20.79 | 0.48% | 187,060 |
| Jul 9, 2025 | 20.76 | 20.81 | 20.67 | 20.69 | 20.69 | -0.29% | 55,587 |
| Jul 8, 2025 | 20.67 | 20.77 | 20.67 | 20.75 | 20.75 | 0.17% | 67,861 |
| Jul 7, 2025 | 20.84 | 20.84 | 20.65 | 20.72 | 20.72 | -0.65% | 52,139 |
| Jul 3, 2025 | 20.79 | 20.89 | 20.75 | 20.85 | 20.85 | 0.24% | 50,455 |
| Jul 2, 2025 | 20.60 | 20.80 | 20.58 | 20.80 | 20.80 | 0.68% | 83,584 |
| Jul 1, 2025 | 20.49 | 20.75 | 20.49 | 20.66 | 20.66 | 0.78% | 64,862 |
| Jun 30, 2025 | 20.30 | 20.53 | 20.30 | 20.50 | 20.50 | 0.84% | 103,684 |
| 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 |