Invesco Emerging Markets ... (REDV)
AMEX: REDV
· Real-Time Price · USD
22.98
0.39 (1.73%)
At close: Feb 14, 2020, 7:18 PM
REDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 22.96 | 22.99 | 22.96 | 22.98 | 22.98 | 0.00% | 4,200 |
| Feb 13, 2020 | 22.98 | 22.98 | 22.88 | 22.98 | 22.98 | -0.61% | 4,800 |
| Feb 12, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% | 52 |
| Feb 11, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 22.89 | 1.06% | 160 |
| Feb 10, 2020 | 22.68 | 22.74 | 22.68 | 22.73 | 22.65 | 0.40% | 720 |
| Feb 7, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | -1.22% | 0 |
| Feb 6, 2020 | 22.92 | 22.94 | 22.92 | 22.92 | 22.84 | -0.26% | 477 |
| Feb 5, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 22.90 | 0.52% | 0 |
| Feb 4, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | 2.01% | 25 |
| Feb 3, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 22.33 | 0.40% | 0 |
| Jan 31, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | -2.02% | 101 |
| Jan 30, 2020 | 22.59 | 22.78 | 22.54 | 22.78 | 22.70 | -1.13% | 834 |
| Jan 29, 2020 | 23.04 | 23.04 | 23.04 | 23.04 | 22.96 | -0.22% | 0 |
| Jan 28, 2020 | 23.11 | 23.11 | 23.09 | 23.09 | 23.01 | 0.26% | 3,500 |
| Jan 27, 2020 | 23.06 | 23.06 | 23.03 | 23.03 | 22.95 | -2.87% | 1,866 |
| Jan 24, 2020 | 23.72 | 23.76 | 23.71 | 23.71 | 23.63 | -0.84% | 2,886 |
| Jan 23, 2020 | 23.78 | 23.91 | 23.76 | 23.91 | 23.83 | -0.99% | 3,800 |
| Jan 22, 2020 | 24.13 | 24.15 | 24.13 | 24.15 | 24.07 | 0.00% | 1,635 |
| Jan 21, 2020 | 24.16 | 24.16 | 24.15 | 24.15 | 24.07 | -2.31% | 240 |
| Jan 17, 2020 | 24.66 | 24.72 | 24.66 | 24.72 | 24.64 | 0.65% | 3,304 |