Nasdaq - Delayed Quote USD

T. Rowe Price Global Real Estate Adv (PAGEX)

18.22 -0.10 (-0.55%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 18.32 18.32 18.32 18.32 18.32 -
Oct 15, 2024 18.09 18.09 18.09 18.09 18.09 -
Oct 14, 2024 18.03 18.03 18.03 18.03 18.03 -
Oct 11, 2024 17.98 17.98 17.98 17.98 17.98 -
Oct 10, 2024 17.86 17.86 17.86 17.86 17.86 -
Oct 9, 2024 17.97 17.97 17.97 17.97 17.97 -
Oct 8, 2024 17.97 17.97 17.97 17.97 17.97 -
Oct 7, 2024 18.00 18.00 18.00 18.00 18.00 -
Oct 4, 2024 18.21 18.21 18.21 18.21 18.21 -
Oct 3, 2024 18.26 18.26 18.26 18.26 18.26 -
Oct 2, 2024 18.41 18.41 18.41 18.41 18.41 -
Oct 1, 2024 18.46 18.46 18.46 18.46 18.46 -
Sep 30, 2024 18.55 18.55 18.55 18.55 18.55 -
Sep 27, 2024 18.49 18.49 18.49 18.49 18.49 -
Sep 26, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 25, 2024 18.60 18.60 18.60 18.60 18.60 -
Sep 24, 2024 18.72 18.72 18.72 18.72 18.72 -
Sep 23, 2024 18.75 18.75 18.75 18.75 18.75 -
Sep 20, 2024 18.59 18.59 18.59 18.59 18.59 -
Sep 19, 2024 18.74 18.74 18.74 18.74 18.74 -
Sep 18, 2024 18.59 18.59 18.59 18.59 18.59 -
Sep 17, 2024 18.65 18.65 18.65 18.65 18.65 -
Sep 16, 2024 18.82 18.82 18.82 18.82 18.82 -
Sep 13, 2024 18.74 18.74 18.74 18.74 18.74 -
Sep 12, 2024 18.62 18.62 18.62 18.62 18.62 -
Sep 11, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 10, 2024 18.52 18.52 18.52 18.52 18.52 -
Sep 9, 2024 18.30 18.30 18.30 18.30 18.30 -
Sep 6, 2024 18.08 18.08 18.08 18.08 18.08 -
Sep 5, 2024 18.17 18.17 18.17 18.17 18.17 -
Sep 4, 2024 18.12 18.12 18.12 18.12 18.12 -
Sep 3, 2024 18.07 18.07 18.07 18.07 18.07 -
Aug 30, 2024 18.21 18.21 18.21 18.21 18.21 -
Aug 29, 2024 18.02 18.02 18.02 18.02 18.02 -
Aug 28, 2024 18.08 18.08 18.08 18.08 18.08 -
Aug 27, 2024 18.14 18.14 18.14 18.14 18.14 -
Aug 26, 2024 18.09 18.09 18.09 18.09 18.09 -
Aug 23, 2024 18.09 18.09 18.09 18.09 18.09 -
Aug 22, 2024 17.76 17.76 17.76 17.76 17.76 -
Aug 21, 2024 17.73 17.73 17.73 17.73 17.73 -
Aug 20, 2024 17.65 17.65 17.65 17.65 17.65 -
Aug 19, 2024 17.67 17.67 17.67 17.67 17.67 -
Aug 16, 2024 17.49 17.49 17.49 17.49 17.49 -
Aug 15, 2024 17.53 17.53 17.53 17.53 17.53 -
Aug 14, 2024 17.52 17.52 17.52 17.52 17.52 -
Aug 13, 2024 17.44 17.44 17.44 17.44 17.44 -
Aug 12, 2024 17.23 17.23 17.23 17.23 17.23 -
Aug 9, 2024 17.36 17.36 17.36 17.36 17.36 -
Aug 8, 2024 17.25 17.25 17.25 17.25 17.25 -
Aug 7, 2024 17.01 17.01 17.01 17.01 17.01 -
Aug 6, 2024 17.08 17.08 17.08 17.08 17.08 -
Aug 5, 2024 16.80 16.80 16.80 16.80 16.80 -
Aug 2, 2024 17.23 17.23 17.23 17.23 17.23 -
Aug 1, 2024 17.26 17.26 17.26 17.26 17.26 -
Jul 31, 2024 17.23 17.23 17.23 17.23 17.23 -
Jul 30, 2024 17.21 17.21 17.21 17.21 17.21 -
Jul 29, 2024 17.13 17.13 17.13 17.13 17.13 -
Jul 26, 2024 17.02 17.02 17.02 17.02 17.02 -
Jul 25, 2024 16.76 16.76 16.76 16.76 16.76 -
Jul 24, 2024 16.89 16.89 16.89 16.89 16.89 -
Jul 23, 2024 17.19 17.19 17.19 17.19 17.19 -
Jul 22, 2024 17.25 17.25 17.25 17.25 17.25 -
Jul 19, 2024 17.08 17.08 17.08 17.08 17.08 -
Jul 18, 2024 17.12 17.12 17.12 17.12 17.12 -
Jul 17, 2024 17.25 17.25 17.25 17.25 17.25 -
Jul 16, 2024 17.16 17.16 17.16 17.16 17.16 -
Jul 15, 2024 17.02 17.02 17.02 17.02 17.02 -
Jul 12, 2024 16.98 16.98 16.98 16.98 16.98 -
Jul 11, 2024 16.82 16.82 16.82 16.82 16.82 -
Jul 10, 2024 16.54 16.54 16.54 16.54 16.54 -
Jul 9, 2024 16.39 16.39 16.39 16.39 16.39 -
Jul 8, 2024 16.38 16.38 16.38 16.38 16.38 -
Jul 5, 2024 16.44 16.44 16.44 16.44 16.44 -
Jul 3, 2024 16.33 16.33 16.33 16.33 16.33 -
Jul 2, 2024 16.27 16.27 16.27 16.27 16.27 -
Jul 1, 2024 16.19 16.19 16.19 16.19 16.19 -
Jun 28, 2024 16.27 16.27 16.27 16.27 16.27 -
Jun 27, 2024 16.17 16.17 16.17 16.17 16.17 -
Jun 26, 2024 0.09 Dividend
Jun 26, 2024 16.07 16.07 16.07 16.07 16.07 -
Jun 25, 2024 16.27 16.27 16.27 16.27 16.18 -
Jun 24, 2024 16.40 16.40 16.40 16.40 16.31 -
Jun 21, 2024 16.27 16.27 16.27 16.27 16.18 -
Jun 20, 2024 16.28 16.28 16.28 16.28 16.19 -
Jun 18, 2024 16.35 16.35 16.35 16.35 16.26 -
Jun 17, 2024 16.30 16.30 16.30 16.30 16.21 -
Jun 14, 2024 16.33 16.33 16.33 16.33 16.24 -
Jun 13, 2024 16.34 16.34 16.34 16.34 16.25 -
Jun 12, 2024 16.33 16.33 16.33 16.33 16.24 -
Jun 11, 2024 16.19 16.19 16.19 16.19 16.10 -
Jun 10, 2024 16.32 16.32 16.32 16.32 16.23 -
Jun 7, 2024 16.27 16.27 16.27 16.27 16.18 -
Jun 6, 2024 16.47 16.47 16.47 16.47 16.38 -
Jun 5, 2024 16.48 16.48 16.48 16.48 16.39 -
Jun 4, 2024 16.45 16.45 16.45 16.45 16.36 -
Jun 3, 2024 16.34 16.34 16.34 16.34 16.25 -
May 31, 2024 16.34 16.34 16.34 16.34 16.25 -
May 30, 2024 16.13 16.13 16.13 16.13 16.04 -
May 29, 2024 15.92 15.92 15.92 15.92 15.83 -
May 28, 2024 16.11 16.11 16.11 16.11 16.02 -
May 24, 2024 16.17 16.17 16.17 16.17 16.08 -
May 23, 2024 16.13 16.13 16.13 16.13 16.04 -
May 22, 2024 16.43 16.43 16.43 16.43 16.34 -
May 21, 2024 16.57 16.57 16.57 16.57 16.48 -
May 20, 2024 16.62 16.62 16.62 16.62 16.52 -
May 17, 2024 16.72 16.72 16.72 16.72 16.62 -
May 16, 2024 16.67 16.67 16.67 16.67 16.57 -
May 15, 2024 16.67 16.67 16.67 16.67 16.57 -
May 14, 2024 16.42 16.42 16.42 16.42 16.33 -
May 13, 2024 16.33 16.33 16.33 16.33 16.24 -
May 10, 2024 16.33 16.33 16.33 16.33 16.24 -
May 9, 2024 16.37 16.37 16.37 16.37 16.28 -
May 8, 2024 16.13 16.13 16.13 16.13 16.04 -
May 7, 2024 16.27 16.27 16.27 16.27 16.18 -
May 6, 2024 16.16 16.16 16.16 16.16 16.07 -
May 3, 2024 16.10 16.10 16.10 16.10 16.01 -
May 2, 2024 16.00 16.00 16.00 16.00 15.91 -
May 1, 2024 15.66 15.66 15.66 15.66 15.57 -
Apr 30, 2024 15.70 15.70 15.70 15.70 15.61 -
Apr 29, 2024 15.91 15.91 15.91 15.91 15.82 -
Apr 26, 2024 15.77 15.77 15.77 15.77 15.68 -
Apr 25, 2024 15.72 15.72 15.72 15.72 15.63 -
Apr 24, 2024 15.81 15.81 15.81 15.81 15.72 -
Apr 23, 2024 15.89 15.89 15.89 15.89 15.80 -
Apr 22, 2024 15.73 15.73 15.73 15.73 15.64 -
Apr 19, 2024 15.58 15.58 15.58 15.58 15.49 -
Apr 18, 2024 15.55 15.55 15.55 15.55 15.46 -
Apr 17, 2024 15.55 15.55 15.55 15.55 15.46 -
Apr 16, 2024 15.67 15.67 15.67 15.67 15.58 -
Apr 15, 2024 15.86 15.86 15.86 15.86 15.77 -
Apr 12, 2024 16.10 16.10 16.10 16.10 16.01 -
Apr 11, 2024 16.26 16.26 16.26 16.26 16.17 -
Apr 10, 2024 16.25 16.25 16.25 16.25 16.16 -
Apr 9, 2024 16.74 16.74 16.74 16.74 16.64 -
Apr 8, 2024 16.60 16.60 16.60 16.60 16.51 -
Apr 5, 2024 16.43 16.43 16.43 16.43 16.34 -
Apr 4, 2024 16.33 16.33 16.33 16.33 16.24 -
Apr 3, 2024 16.44 16.44 16.44 16.44 16.35 -
Apr 2, 2024 16.45 16.45 16.45 16.45 16.36 -
Apr 1, 2024 16.62 16.62 16.62 16.62 16.52 -
Mar 28, 2024 16.87 16.87 16.87 16.87 16.77 -
Mar 27, 2024 16.77 16.77 16.77 16.77 16.67 -
Mar 26, 2024 0.10 Dividend
Mar 26, 2024 16.45 16.45 16.45 16.45 16.36 -
Mar 25, 2024 16.60 16.60 16.60 16.60 16.40 -
Mar 22, 2024 16.70 16.70 16.70 16.70 16.50 -
Mar 21, 2024 16.84 16.84 16.84 16.84 16.64 -
Mar 20, 2024 16.75 16.75 16.75 16.75 16.55 -
Mar 19, 2024 16.63 16.63 16.63 16.63 16.43 -
Mar 18, 2024 16.56 16.56 16.56 16.56 16.37 -
Mar 15, 2024 16.54 16.54 16.54 16.54 16.35 -
Mar 14, 2024 16.55 16.55 16.55 16.55 16.36 -
Mar 13, 2024 16.78 16.78 16.78 16.78 16.58 -
Mar 12, 2024 16.83 16.83 16.83 16.83 16.63 -
Mar 11, 2024 16.85 16.85 16.85 16.85 16.65 -
Mar 8, 2024 16.91 16.91 16.91 16.91 16.71 -
Mar 7, 2024 16.76 16.76 16.76 16.76 16.56 -
Mar 6, 2024 16.71 16.71 16.71 16.71 16.51 -
Mar 5, 2024 16.57 16.57 16.57 16.57 16.38 -
Mar 4, 2024 16.76 16.76 16.76 16.76 16.56 -
Mar 1, 2024 16.62 16.62 16.62 16.62 16.42 -
Feb 29, 2024 16.46 16.46 16.46 16.46 16.27 -
Feb 28, 2024 16.36 16.36 16.36 16.36 16.17 -
Feb 27, 2024 16.37 16.37 16.37 16.37 16.18 -
Feb 26, 2024 16.35 16.35 16.35 16.35 16.16 -
Feb 23, 2024 16.49 16.49 16.49 16.49 16.30 -
Feb 22, 2024 16.52 16.52 16.52 16.52 16.33 -
Feb 21, 2024 16.48 16.48 16.48 16.48 16.29 -
Feb 20, 2024 16.37 16.37 16.37 16.37 16.18 -
Feb 16, 2024 16.39 16.39 16.39 16.39 16.20 -
Feb 15, 2024 16.43 16.43 16.43 16.43 16.24 -
Feb 14, 2024 16.11 16.11 16.11 16.11 15.92 -
Feb 13, 2024 16.00 16.00 16.00 16.00 15.81 -
Feb 12, 2024 16.32 16.32 16.32 16.32 16.13 -
Feb 9, 2024 16.32 16.32 16.32 16.32 16.13 -
Feb 8, 2024 16.31 16.31 16.31 16.31 16.12 -
Feb 7, 2024 16.22 16.22 16.22 16.22 16.03 -
Feb 6, 2024 16.22 16.22 16.22 16.22 16.03 -
Feb 5, 2024 16.06 16.06 16.06 16.06 15.87 -
Feb 2, 2024 16.30 16.30 16.30 16.30 16.11 -
Feb 1, 2024 16.45 16.45 16.45 16.45 16.26 -
Jan 31, 2024 16.24 16.24 16.24 16.24 16.05 -
Jan 30, 2024 16.31 16.31 16.31 16.31 16.12 -
Jan 29, 2024 16.43 16.43 16.43 16.43 16.24 -
Jan 26, 2024 16.32 16.32 16.32 16.32 16.13 -
Jan 25, 2024 16.30 16.30 16.30 16.30 16.11 -
Jan 24, 2024 16.21 16.21 16.21 16.21 16.02 -
Jan 23, 2024 16.33 16.33 16.33 16.33 16.14 -
Jan 22, 2024 16.43 16.43 16.43 16.43 16.24 -
Jan 19, 2024 16.35 16.35 16.35 16.35 16.16 -
Jan 18, 2024 16.18 16.18 16.18 16.18 15.99 -
Jan 17, 2024 16.25 16.25 16.25 16.25 16.06 -
Jan 16, 2024 16.55 16.55 16.55 16.55 16.36 -
Jan 12, 2024 16.72 16.72 16.72 16.72 16.52 -
Jan 11, 2024 16.65 16.65 16.65 16.65 16.45 -
Jan 10, 2024 16.75 16.75 16.75 16.75 16.55 -
Jan 9, 2024 16.69 16.69 16.69 16.69 16.49 -
Jan 8, 2024 16.83 16.83 16.83 16.83 16.63 -
Jan 5, 2024 16.61 16.61 16.61 16.61 16.41 -
Jan 4, 2024 16.60 16.60 16.60 16.60 16.40 -
Jan 3, 2024 16.65 16.65 16.65 16.65 16.45 -
Jan 2, 2024 16.98 16.98 16.98 16.98 16.78 -
Dec 29, 2023 16.98 16.98 16.98 16.98 16.78 -
Dec 28, 2023 17.11 17.11 17.11 17.11 16.91 -
Dec 27, 2023 17.01 17.01 17.01 17.01 16.81 -
Dec 26, 2023 16.89 16.89 16.89 16.89 16.69 -
Dec 22, 2023 16.79 16.79 16.79 16.79 16.59 -
Dec 21, 2023 16.75 16.75 16.75 16.75 16.55 -
Dec 20, 2023 16.59 16.59 16.59 16.59 16.39 -
Dec 19, 2023 16.78 16.78 16.78 16.78 16.58 -
Dec 18, 2023 0.09 Dividend
Dec 18, 2023 16.68 16.68 16.68 16.68 16.48 -
Dec 15, 2023 16.84 16.84 16.84 16.84 16.56 -
Dec 14, 2023 17.03 17.03 17.03 17.03 16.74 -
Dec 13, 2023 16.56 16.56 16.56 16.56 16.28 -
Dec 12, 2023 16.08 16.08 16.08 16.08 15.81 -
Dec 11, 2023 16.08 16.08 16.08 16.08 15.81 -
Dec 8, 2023 16.02 16.02 16.02 16.02 15.75 -
Dec 7, 2023 16.02 16.02 16.02 16.02 15.75 -
Dec 6, 2023 15.95 15.95 15.95 15.95 15.68 -
Dec 5, 2023 15.94 15.94 15.94 15.94 15.67 -
Dec 4, 2023 16.02 16.02 16.02 16.02 15.75 -
Dec 1, 2023 15.95 15.95 15.95 15.95 15.68 -
Nov 30, 2023 15.61 15.61 15.61 15.61 15.35 -
Nov 29, 2023 15.54 15.54 15.54 15.54 15.28 -
Nov 28, 2023 15.50 15.50 15.50 15.50 15.24 -
Nov 27, 2023 15.47 15.47 15.47 15.47 15.21 -
Nov 24, 2023 15.44 15.44 15.44 15.44 15.18 -
Nov 22, 2023 15.39 15.39 15.39 15.39 15.13 -
Nov 21, 2023 15.33 15.33 15.33 15.33 15.07 -
Nov 20, 2023 15.46 15.46 15.46 15.46 15.20 -
Nov 17, 2023 15.34 15.34 15.34 15.34 15.08 -
Nov 16, 2023 15.29 15.29 15.29 15.29 15.03 -
Nov 15, 2023 15.35 15.35 15.35 15.35 15.09 -
Nov 14, 2023 15.34 15.34 15.34 15.34 15.08 -
Nov 13, 2023 14.67 14.67 14.67 14.67 14.42 -
Nov 10, 2023 14.75 14.75 14.75 14.75 14.50 -
Nov 9, 2023 14.65 14.65 14.65 14.65 14.40 -
Nov 8, 2023 14.81 14.81 14.81 14.81 14.56 -
Nov 7, 2023 14.79 14.79 14.79 14.79 14.54 -
Nov 6, 2023 14.92 14.92 14.92 14.92 14.67 -
Nov 3, 2023 15.10 15.10 15.10 15.10 14.85 -
Nov 2, 2023 14.78 14.78 14.78 14.78 14.53 -
Nov 1, 2023 14.38 14.38 14.38 14.38 14.14 -
Oct 31, 2023 14.26 14.26 14.26 14.26 14.02 -
Oct 30, 2023 14.07 14.07 14.07 14.07 13.83 -
Oct 27, 2023 13.94 13.94 13.94 13.94 13.71 -
Oct 26, 2023 14.06 14.06 14.06 14.06 13.82 -
Oct 25, 2023 13.97 13.97 13.97 13.97 13.74 -
Oct 24, 2023 14.24 14.24 14.24 14.24 14.00 -
Oct 23, 2023 14.14 14.14 14.14 14.14 13.90 -
Oct 20, 2023 14.25 14.25 14.25 14.25 14.01 -
Oct 19, 2023 14.36 14.36 14.36 14.36 14.12 -
Oct 18, 2023 14.64 14.64 14.64 14.64 14.39 -

Related Tickers