Pacific Global International Equity Income ETF (IDY) Exchange: NYSE ARCA

  1. Profile
  2. Pacific Global International Equity Income ETF (IDY)

Data as of May 6, 2024

$22.32 ($-0.09) -0.40%

Pacific Global International Equity Income ETF - Daily Information
Click for more stock information on Pacific Global International Equity Income ETF.
Daily Information Data
Date May 6, 2024
Open $22.30
Previous Close $22.32
High $22.32
Low $22.28
Adjusted Open $22.30
Previous Adjusted Close $22.32
Adjusted High $22.32
Adjusted Low $22.28
Invest in Pacific Global International Equity Income ETF (IDY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Pacific Global International Equity Income ETF (IDY)
Date Open High Low Close Adj.Close Volume
2020-10-23 $22.30 $22.32 $22.28 $22.32 $22.32 1,444
2020-10-22 $22.48 $22.48 $22.34 $22.41 $22.41 51,026
2020-10-21 $22.50 $22.50 $22.50 $22.50 $22.50 537
2020-10-20 $22.48 $22.50 $22.48 $22.50 $22.50 537
2020-10-19 $22.50 $22.50 $22.50 $22.50 $22.50 2
2020-10-16 $22.54 $22.54 $22.54 $22.54 $22.54 349
2020-10-15 $22.36 $22.48 $22.36 $22.48 $22.48 349
2020-10-14 $22.79 $22.79 $22.77 $22.77 $22.77 143
2020-10-13 $22.84 $22.84 $22.84 $22.84 $22.84 58
2020-10-12 $23.02 $23.02 $23.02 $23.02 $23.02 0
2020-10-09 $22.96 $22.96 $22.96 $22.96 $22.96 33
2020-10-08 $22.84 $22.84 $22.84 $22.84 $22.84 33
2020-10-07 $22.72 $22.72 $22.70 $22.72 $22.72 376
2020-10-06 $22.54 $22.54 $22.54 $22.54 $22.54 41
2020-10-05 $22.65 $22.72 $22.65 $22.72 $22.72 265
2020-10-02 $22.40 $22.40 $22.40 $22.40 $22.40 6
2020-10-01 $22.41 $22.41 $22.41 $22.41 $22.41 3
2020-09-30 $22.41 $22.41 $22.41 $22.41 $22.41 1
2020-09-29 $22.55 $22.55 $22.50 $22.50 $22.50 319
2020-09-28 $22.59 $22.59 $22.59 $22.59 $22.59 108
2020-09-25 $22.45 $22.45 $22.45 $22.45 $22.31 46
2020-09-24 $22.42 $22.42 $22.42 $22.42 $22.28 46
2020-09-23 $22.41 $22.41 $22.41 $22.41 $22.27 129
2020-09-22 $22.62 $22.62 $22.62 $22.62 $22.47 44
2020-09-21 $22.61 $22.61 $22.61 $22.61 $22.46 44
2020-09-18 $23.19 $23.19 $23.19 $23.19 $23.04 44
2020-09-17 $23.32 $23.34 $23.32 $23.34 $23.20 419
2020-09-16 $23.33 $23.33 $23.33 $23.33 $23.18 134
2020-09-15 $23.43 $23.43 $23.38 $23.38 $23.23 2,761
2020-09-14 $23.27 $23.27 $23.27 $23.27 $23.12 44
2020-09-11 $23.19 $23.19 $23.19 $23.19 $23.04 45
2020-09-10 $22.96 $22.96 $22.96 $22.96 $22.81 44
2020-09-09 $23.26 $23.26 $23.21 $23.21 $23.06 590
2020-09-08 $22.79 $22.79 $22.79 $22.79 $22.65 2,197
2020-09-04 $23.04 $23.04 $23.03 $23.03 $22.88 2,197
2020-09-03 $22.93 $22.93 $22.93 $22.93 $22.78 30
2020-09-02 $23.36 $23.36 $23.36 $23.36 $23.22 62
2020-09-01 $23.08 $23.10 $23.08 $23.10 $22.95 557
2020-08-31 $23.13 $23.13 $23.13 $23.13 $22.98 105
2020-08-28 $23.24 $23.24 $23.24 $23.24 $23.09 3,193
2020-08-27 $23.19 $23.19 $23.11 $23.11 $22.96 3,193
2020-08-26 $23.33 $23.33 $23.33 $23.33 $23.18 65
2020-08-25 $23.25 $23.25 $23.25 $23.25 $23.11 55
2020-08-24 $23.26 $23.26 $23.26 $23.26 $23.11 55
2020-08-21 $23.00 $23.00 $23.00 $23.00 $22.85 1
2020-08-20 $23.14 $23.14 $23.14 $23.14 $22.99 287
2020-08-19 $23.30 $23.30 $23.19 $23.19 $23.05 287
2020-08-18 $23.32 $23.32 $23.32 $23.32 $23.17 40
2020-08-17 $23.33 $23.33 $23.33 $23.33 $23.18 0
2020-08-14 $23.16 $23.16 $23.16 $23.16 $23.02 11
2020-08-13 $23.31 $23.31 $23.31 $23.31 $23.16 11
2020-08-12 $23.50 $23.50 $23.50 $23.50 $23.36 121
2020-08-11 $22.99 $22.99 $22.99 $22.99 $22.84 121
2020-08-10 $22.83 $22.83 $22.83 $22.83 $22.69 21
2020-08-07 $22.72 $22.72 $22.72 $22.72 $22.58 21
2020-08-06 $22.87 $22.87 $22.87 $22.87 $22.72 53
2020-08-05 $22.85 $22.85 $22.85 $22.85 $22.70 201
2020-08-04 $22.62 $22.71 $22.62 $22.71 $22.57 201
2020-08-03 $22.48 $22.52 $22.48 $22.52 $22.38 1,311
2020-07-31 $22.14 $22.14 $22.14 $22.14 $22.00 31
2020-07-30 $22.68 $22.68 $22.68 $22.68 $22.54 47
2020-07-29 $23.00 $23.00 $23.00 $23.00 $22.86 47
2020-07-28 $22.85 $22.85 $22.85 $22.85 $22.70 92
2020-07-27 $22.98 $22.98 $22.98 $22.98 $22.83 40
2020-07-24 $22.69 $22.69 $22.69 $22.69 $22.55 56
2020-07-23 $22.76 $22.76 $22.76 $22.76 $22.62 56
2020-07-22 $22.96 $22.96 $22.96 $22.96 $22.82 0
2020-07-21 $22.91 $22.91 $22.91 $22.91 $22.77 0
2020-07-20 $22.92 $22.92 $22.92 $22.92 $22.77 100
2020-07-17 $22.84 $22.84 $22.84 $22.84 $22.70 100
2020-07-16 $22.74 $22.74 $22.74 $22.74 $22.60 100
2020-07-15 $22.87 $22.90 $22.84 $22.85 $22.71 1,328
2020-07-14 $22.64 $22.64 $22.64 $22.64 $22.50 81
2020-07-13 $22.25 $22.25 $22.25 $22.25 $22.11 100
2020-07-10 $22.36 $22.36 $22.36 $22.36 $22.22 0
2020-07-09 $22.16 $22.16 $22.15 $22.15 $22.01 500
2020-07-08 $22.42 $22.46 $22.42 $22.46 $22.32 320
2020-07-07 $22.30 $22.30 $22.30 $22.30 $22.16 0
2020-07-06 $22.63 $22.63 $22.63 $22.63 $22.49 0
2020-07-02 $22.35 $22.35 $22.35 $22.35 $22.21 35
2020-07-01 $22.13 $22.13 $22.13 $22.13 $21.99 28
2020-06-30 $22.11 $22.11 $22.11 $22.11 $21.97 12
2020-06-29 $21.88 $21.88 $21.88 $21.88 $21.74 27
2020-06-26 $21.88 $21.88 $21.88 $21.88 $21.74 27
2020-06-25 $22.40 $22.40 $22.40 $22.40 $22.03 0
2020-06-24 $22.51 $22.51 $22.17 $22.17 $21.81 505
2020-06-23 $22.73 $22.73 $22.73 $22.73 $22.36 0
2020-06-22 $22.58 $22.58 $22.58 $22.58 $22.21 0
2020-06-19 $22.37 $22.37 $22.37 $22.37 $22.00 103
2020-06-18 $22.47 $22.47 $22.47 $22.47 $22.10 5
2020-06-17 $22.57 $22.57 $22.57 $22.57 $22.20 65
2020-06-16 $22.71 $22.71 $22.51 $22.51 $22.14 424
2020-06-15 $21.81 $22.25 $21.81 $22.25 $21.88 422
2020-06-12 $22.21 $22.21 $22.13 $22.21 $21.85 500
2020-06-11 $22.10 $22.10 $21.83 $21.83 $21.47 175
2020-06-10 $23.13 $23.13 $23.13 $23.13 $22.75 35
2020-06-09 $23.21 $23.21 $23.21 $23.21 $22.82 24
2020-06-08 $23.22 $23.45 $23.22 $23.45 $23.07 698
2020-06-05 $23.09 $23.09 $23.08 $23.08 $22.70 384
2020-06-04 $22.72 $22.72 $22.60 $22.60 $22.23 138
2020-06-03 $22.77 $22.77 $22.77 $22.77 $22.39 0
2020-06-02 $21.97 $21.97 $21.97 $21.97 $21.61 0
2020-06-01 $21.81 $21.97 $21.81 $21.97 $21.61 265
2020-05-29 $21.55 $21.55 $21.55 $21.55 $21.19 1
2020-05-28 $21.65 $21.65 $21.65 $21.65 $21.30 0
2020-05-27 $21.46 $21.46 $21.46 $21.46 $21.11 31
2020-05-26 $21.10 $21.10 $21.10 $21.10 $20.75 0
2020-05-22 $20.51 $20.51 $20.51 $20.51 $20.18 0
2020-05-21 $20.60 $20.60 $20.60 $20.60 $20.26 0
2020-05-20 $20.82 $20.82 $20.82 $20.82 $20.48 28
2020-05-19 $20.50 $20.50 $20.50 $20.50 $20.16 19
2020-05-18 $20.73 $20.73 $20.73 $20.73 $20.39 1
2020-05-15 $19.92 $19.92 $19.92 $19.92 $19.59 191
2020-05-14 $19.89 $19.89 $19.89 $19.89 $19.57 0
2020-05-13 $20.25 $20.25 $20.10 $20.10 $19.77 150
2020-05-12 $20.31 $20.31 $20.31 $20.31 $19.98 0
2020-05-11 $20.57 $20.57 $20.57 $20.57 $20.23 0
2020-05-08 $20.57 $20.57 $20.55 $20.55 $20.21 233
2020-05-07 $19.99 $19.99 $19.99 $19.99 $19.66 73
2020-05-06 $20.15 $20.15 $20.15 $20.15 $19.82 0
2020-05-05 $20.24 $20.26 $20.15 $20.15 $19.82 448
2020-05-04 $19.95 $20.07 $19.95 $20.07 $19.74 150
2020-05-01 $20.61 $20.61 $20.61 $20.61 $20.27 77
2020-04-30 $20.53 $20.61 $20.53 $20.61 $20.27 311
2020-04-29 $21.07 $21.07 $21.03 $21.03 $20.68 684
2020-04-28 $20.68 $20.68 $20.49 $20.49 $20.16 760
2020-04-27 $19.98 $19.98 $19.98 $19.98 $19.66 27
2020-04-24 $19.76 $19.76 $19.76 $19.76 $19.44 0
2020-04-23 $19.71 $19.71 $19.71 $19.71 $19.39 84
2020-04-22 $19.72 $19.72 $19.69 $19.71 $19.39 5,112
2020-04-21 $19.79 $19.79 $19.79 $19.79 $19.47 0
2020-04-20 $19.86 $19.86 $19.79 $19.79 $19.47 484
2020-04-17 $19.98 $20.11 $19.98 $20.11 $19.78 207
2020-04-16 $19.62 $19.62 $19.62 $19.62 $19.29 51
2020-04-15 $20.30 $20.30 $20.30 $20.30 $19.97 0
2020-04-14 $20.37 $20.37 $20.30 $20.30 $19.97 1,053
2020-04-13 $20.11 $20.11 $20.00 $20.00 $19.67 124
2020-04-09 $20.23 $20.23 $20.20 $20.20 $19.87 1,362
2020-04-08 $19.67 $19.67 $19.67 $19.67 $19.34 0
2020-04-07 $19.71 $19.71 $19.67 $19.67 $19.34 482
2020-04-06 $19.41 $19.59 $19.41 $19.59 $19.27 133
2020-04-03 $18.53 $18.61 $18.53 $18.61 $18.30 680
2020-04-02 $19.06 $19.09 $19.06 $19.09 $18.78 101
2020-04-01 $19.02 $19.02 $18.69 $18.69 $18.39 550
2020-03-31 $19.38 $19.40 $19.38 $19.40 $19.08 479
2020-03-30 $19.53 $19.53 $19.53 $19.53 $19.21 0
2020-03-27 $19.15 $19.15 $19.15 $19.15 $18.83 5
2020-03-26 $19.81 $19.81 $19.81 $19.81 $19.36 0
2020-03-25 $19.25 $19.25 $19.08 $19.08 $18.64 174
2020-03-24 $18.42 $18.42 $18.42 $18.42 $18.00 174
2020-03-23 $16.88 $17.06 $16.86 $17.06 $16.67 908
2020-03-20 $17.19 $17.19 $17.19 $17.19 $16.80 0
2020-03-19 $17.58 $17.58 $17.43 $17.43 $17.03 192
2020-03-18 $17.26 $17.26 $17.18 $17.18 $16.79 570
2020-03-17 $17.53 $18.14 $17.36 $18.14 $17.73 1,237
2020-03-16 $17.10 $17.57 $17.10 $17.32 $16.93 560
2020-03-13 $19.15 $19.28 $18.31 $19.28 $18.84 13,692
2020-03-12 $18.61 $18.61 $18.61 $18.61 $18.19 36
2020-03-11 $20.83 $20.83 $20.83 $20.83 $20.36 26
2020-03-10 $21.66 $21.85 $21.66 $21.85 $21.36 156
2020-03-09 $21.19 $21.19 $21.19 $21.19 $20.71 0
2020-03-06 $23.00 $23.00 $22.99 $22.99 $22.47 1,753
2020-03-05 $23.26 $23.31 $23.26 $23.31 $22.78 320
2020-03-04 $23.97 $23.97 $23.97 $23.97 $23.43 11
2020-03-03 $23.69 $23.69 $23.26 $23.26 $22.73 582
2020-03-02 $23.28 $23.50 $23.26 $23.50 $22.96 285
2020-02-28 $23.15 $23.15 $23.15 $23.15 $22.63 2
2020-02-27 $23.45 $23.45 $23.45 $23.45 $22.92 0
2020-02-26 $24.13 $24.13 $24.13 $24.13 $23.58 0
2020-02-25 $24.35 $24.35 $24.08 $24.08 $23.53 242
2020-02-24 $24.46 $24.46 $24.46 $24.46 $23.91 11
2020-02-21 $25.44 $25.44 $25.44 $25.44 $24.86 125
2020-02-20 $25.57 $25.57 $25.57 $25.57 $24.99 0
2020-02-19 $25.72 $25.72 $25.71 $25.71 $25.13 309
2020-02-18 $25.71 $25.71 $25.67 $25.67 $25.09 125
2020-02-14 $25.85 $25.85 $25.85 $25.85 $25.26 170
2020-02-13 $25.89 $25.91 $25.89 $25.91 $25.32 176
2020-02-12 $26.05 $26.10 $26.05 $26.10 $25.51 131
2020-02-11 $25.96 $25.96 $25.96 $25.96 $25.37 39
2020-02-10 $25.82 $25.82 $25.82 $25.82 $25.23 147
2020-02-07 $25.89 $25.89 $25.81 $25.81 $25.22 536
2020-02-06 $26.14 $26.14 $26.10 $26.10 $25.51 509
2020-02-05 $26.04 $26.04 $26.04 $26.04 $25.45 144
2020-02-04 $25.80 $25.80 $25.78 $25.78 $25.19 1,044
2020-02-03 $25.45 $25.45 $25.38 $25.38 $24.80 2,306
2020-01-31 $25.44 $25.49 $25.38 $25.40 $24.82 7,927
2020-01-30 $25.67 $25.80 $25.58 $25.80 $25.22 2,876
2020-01-29 $25.80 $25.86 $25.80 $25.80 $25.22 1,666
2020-01-28 $25.73 $25.84 $25.73 $25.83 $25.25 6,514
2020-01-27 $25.60 $25.66 $25.51 $25.60 $25.02 29,097
2020-01-24 $26.03 $26.03 $25.97 $26.02 $25.43 18,568
2020-01-23 $26.14 $26.14 $26.14 $26.14 $25.55 0
2020-01-22 $26.22 $26.22 $26.22 $26.22 $25.62 0
2020-01-21 $26.23 $26.23 $26.23 $26.23 $25.63 1
2020-01-17 $26.43 $26.43 $26.43 $26.43 $25.83 172
2020-01-16 $26.33 $26.33 $26.33 $26.33 $25.73 24
2020-01-15 $26.23 $26.23 $26.23 $26.23 $25.63 0
2020-01-14 $26.29 $26.29 $26.29 $26.29 $25.69 0
2020-01-13 $26.30 $26.30 $26.30 $26.30 $25.70 0
2020-01-10 $26.18 $26.18 $26.18 $26.18 $25.59 0
2020-01-09 $26.29 $26.29 $26.29 $26.29 $25.69 1
2020-01-08 $26.29 $26.29 $26.29 $26.29 $25.69 0
2020-01-07 $26.21 $26.21 $26.21 $26.21 $25.61 1
2020-01-06 $26.29 $26.29 $26.29 $26.29 $25.70 0
2020-01-03 $26.29 $26.29 $26.17 $26.17 $25.58 100
2020-01-02 $26.47 $26.47 $26.47 $26.47 $25.87 1
2019-12-31 $26.22 $26.22 $26.22 $26.22 $25.63 1
2019-12-30 $26.21 $26.21 $26.12 $26.12 $25.53 110
2019-12-27 $26.29 $26.29 $26.29 $26.29 $25.70 38
2019-12-26 $26.34 $26.34 $26.34 $26.34 $25.64 0
2019-12-24 $26.24 $26.24 $26.24 $26.24 $25.54 0
2019-12-23 $26.26 $26.26 $26.26 $26.26 $25.56 0
2019-12-20 $26.28 $26.28 $26.28 $26.28 $25.58 0
2019-12-19 $26.26 $26.26 $26.26 $26.26 $25.56 0
2019-12-18 $26.25 $26.25 $26.25 $26.25 $25.55 0
2019-12-17 $26.31 $26.31 $26.31 $26.31 $25.61 0
2019-12-16 $26.44 $26.44 $26.44 $26.44 $25.74 47
2019-12-13 $26.20 $26.20 $26.20 $26.20 $25.50 0
2019-12-12 $26.01 $26.01 $26.01 $26.01 $25.32 10
2019-12-11 $25.83 $25.83 $25.83 $25.83 $25.14 0
2019-12-10 $25.70 $25.70 $25.70 $25.70 $25.01 9
2019-12-09 $25.68 $25.68 $25.68 $25.68 $25.00 0
2019-12-06 $25.76 $25.76 $25.76 $25.76 $25.08 0
2019-12-05 $25.56 $25.56 $25.56 $25.56 $24.88 76
2019-12-04 $25.58 $25.58 $25.58 $25.58 $24.90 0
2019-12-03 $25.34 $25.34 $25.34 $25.34 $24.67 1
2019-12-02 $25.43 $25.43 $25.43 $25.43 $24.75 0
2019-11-29 $25.53 $25.53 $25.53 $25.53 $24.85 6
2019-11-27 $25.73 $25.73 $25.73 $25.73 $25.05 79
2019-11-26 $25.66 $25.66 $25.66 $25.66 $24.98 0
2019-11-25 $25.69 $25.69 $25.69 $25.69 $25.00 0
2019-11-22 $25.49 $25.49 $25.49 $25.49 $24.81 6
2019-11-21 $25.43 $25.43 $25.43 $25.43 $24.75 78
2019-11-20 $25.44 $25.44 $25.44 $25.44 $24.76 0
2019-11-19 $25.61 $25.61 $25.61 $25.61 $24.93 0
2019-11-18 $25.65 $25.65 $25.65 $25.65 $24.97 0
2019-11-15 $25.66 $25.66 $25.66 $25.66 $24.97 0
2019-11-14 $25.51 $25.51 $25.51 $25.51 $24.83 0
2019-11-13 $25.59 $25.59 $25.59 $25.59 $24.90 0
2019-11-12 $25.73 $25.73 $25.73 $25.73 $25.05 0
2019-11-11 $25.70 $25.70 $25.70 $25.70 $25.02 0
2019-11-08 $25.75 $25.75 $25.75 $25.75 $25.06 0
2019-11-07 $25.77 $25.77 $25.77 $25.77 $25.08 0
2019-11-06 $25.68 $25.68 $25.68 $25.68 $24.99 0
2019-11-05 $25.67 $25.67 $25.67 $25.67 $24.99 0
2019-11-04 $25.62 $25.62 $25.62 $25.62 $24.94 10
2019-11-01 $25.44 $25.44 $25.44 $25.44 $24.76 0
2019-10-31 $25.21 $25.21 $25.21 $25.21 $24.54 0
2019-10-30 $25.34 $25.34 $25.34 $25.34 $24.67 0
2019-10-29 $25.34 $25.34 $25.34 $25.34 $24.67 0
2019-10-28 $25.33 $25.33 $25.33 $25.33 $24.66 0
2019-10-25 $25.22 $25.22 $25.22 $25.22 $24.55 0
2019-10-24 $25.33 $25.33 $25.17 $25.21 $24.54 992,951
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.