New Zealand markets closed

Invesco AI and Next Gen Software ETF (IGPT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
42.60-0.58 (-1.34%)
At close: 04:00PM EDT
42.00 -0.60 (-1.41%)
After hours: 07:25PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202443.4043.4042.3542.6042.6052,600
16 Apr 202442.9843.3742.6943.1843.18100,100
15 Apr 202444.1744.2342.9043.0843.0848,100
12 Apr 202444.3244.3243.5943.8743.8742,800
11 Apr 202444.3344.9244.1944.9244.9252,100
10 Apr 202444.0044.2243.8144.1944.1943,600
09 Apr 202444.9044.9044.0344.5644.5675,700
08 Apr 202444.7444.8844.3944.6444.6441,100
05 Apr 202444.4244.8044.0244.5044.5071,400
04 Apr 202445.6545.7044.1244.2844.2892,500
03 Apr 202444.6845.3744.6845.1345.1357,000
02 Apr 202445.1045.1344.5445.0745.0760,300
01 Apr 202445.5245.9845.3545.7145.7180,800
28 Mar 202445.1245.4645.0845.2445.24130,100
27 Mar 202445.6745.6744.8645.2945.2956,100
26 Mar 202445.5045.7245.0745.3245.3271,900
25 Mar 202444.7745.4244.7045.2045.2057,800
22 Mar 202445.0045.2444.8245.1445.1474,300
21 Mar 202445.4945.4945.0245.0745.0774,600
20 Mar 202444.3844.6343.8644.5944.5955,800
19 Mar 202444.2144.2143.4544.1844.1867,700
18 Mar 202444.7845.2244.2244.4244.4268,500
15 Mar 202444.1044.2843.6843.9443.9458,500
14 Mar 202445.0345.0644.1144.4144.4163,300
13 Mar 202445.5445.5444.9945.0345.0365,300
12 Mar 202445.2045.8544.6445.8545.8578,700
11 Mar 202445.2045.2044.2844.6944.6992,500
08 Mar 202446.6247.0345.1545.4045.4089,200
07 Mar 202448.8848.8845.4846.2746.27135,400
06 Mar 202446.3446.3445.0045.2845.2898,500
05 Mar 202445.6545.6544.2344.6744.6792,900
04 Mar 202447.2547.2545.1145.4945.49130,400
01 Mar 202444.1445.0644.1445.0645.0683,200
29 Feb 202443.3743.9043.2843.8743.8763,900
28 Feb 202443.2243.3243.0043.1943.1962,300
27 Feb 202443.8143.8243.2543.5343.5368,500
26 Feb 202443.8543.8843.3043.6243.6281,300
23 Feb 202443.8844.0643.0343.3943.3993,400
22 Feb 202443.0943.6142.8543.5243.5277,000
21 Feb 202441.3241.5541.0541.4241.4252,800
20 Feb 202442.7342.7341.2841.9741.97149,000
16 Feb 202443.2343.2842.2142.5642.5688,700
15 Feb 202445.0045.0042.9043.2243.2262,000
14 Feb 202442.8543.0642.3743.0643.0653,500
13 Feb 202442.6942.6941.7042.1942.1943,300
12 Feb 202443.1443.5442.7542.9342.9390,200
09 Feb 202442.7843.1042.4843.0343.0357,600
08 Feb 202442.4942.5942.2742.4742.4740,900
07 Feb 202442.0942.4041.7942.4042.4055,200
06 Feb 202442.3042.3041.1941.5741.5745,900
05 Feb 202442.2442.2441.6241.9541.9556,700
02 Feb 202441.4142.1041.3242.0642.0679,500
01 Feb 202440.9540.9540.3840.7940.7919,000
31 Jan 202441.2541.2540.2740.4440.4438,000
30 Jan 202441.5041.6241.1141.2641.2632,000
29 Jan 202441.2641.6041.0741.4741.4737,200
26 Jan 202440.9841.3440.8341.0341.03101,500
25 Jan 202443.0343.0341.2841.5941.5935,600
24 Jan 202441.2841.7641.1241.1441.1454,500
23 Jan 202441.1341.1340.5040.9940.9929,000
22 Jan 202441.8441.8440.6540.9240.9248,900
19 Jan 202440.0040.7639.7040.7640.76144,400
18 Jan 202439.3839.5638.9239.3939.3928,500
17 Jan 202438.9138.9138.2838.8638.8622,400
16 Jan 202439.0039.3038.8039.1239.1257,000
12 Jan 202439.1439.1438.7838.8738.8714,300
11 Jan 202438.9039.0238.4038.8738.8715,700
10 Jan 202438.7038.8938.3538.7238.7212,900
09 Jan 202437.7538.4437.7538.3538.3515,900
08 Jan 202437.1238.2037.1238.2038.2022,500
05 Jan 202437.0637.3136.9937.2037.205,400
04 Jan 202436.8037.1536.8037.0637.0624,400
03 Jan 202437.0337.2336.9136.9136.9111,000
02 Jan 202438.0938.2337.3837.4737.4717,100
29 Dec 202338.8438.9538.4738.6138.6113,500
28 Dec 202338.9739.0738.8638.9438.9419,000
27 Dec 202338.7138.9138.6638.8038.8017,800
26 Dec 202338.4638.7738.4638.7238.7215,100
22 Dec 202338.5438.5438.1738.3938.398,600
21 Dec 202338.2538.3637.9538.2838.2812,900
20 Dec 202338.2138.2937.3237.5737.5712,400
19 Dec 202337.8038.1837.8038.1538.155,400
18 Dec 202337.4937.9837.4937.8437.8410,900
15 Dec 202337.2937.7937.2937.6337.6320,100
14 Dec 202337.4537.6537.1037.4637.468,000
13 Dec 202337.0337.4936.8237.3837.3811,700
12 Dec 202336.2537.0336.2537.0337.037,200
11 Dec 202335.9136.7635.9136.7236.7210,600
08 Dec 202335.6636.3335.6636.2836.289,500
07 Dec 202335.3636.0935.3636.0936.0915,000
06 Dec 202335.0535.6735.0535.2035.208,000
05 Dec 202335.2335.5135.2335.4835.486,800
04 Dec 202335.7935.7935.1735.6135.6121,100
01 Dec 202335.7536.1235.7536.1236.1224,400
30 Nov 202336.2536.2535.8236.0536.0538,300
29 Nov 202336.3736.5036.2436.2436.244,400
28 Nov 202335.9336.1035.8636.0236.0210,400
27 Nov 202335.7336.3035.7335.9935.9911,000
24 Nov 202334.3336.0534.3336.0036.003,900
22 Nov 202336.2336.3635.9736.1336.1323,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...