EQWM - Invesco Russell MidCap Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201949.2649.3049.1949.2849.28800
Mar 18, 201949.2849.5049.0649.3349.33600
Mar 18, 20190.059 Dividend
Mar 15, 201948.9449.3548.9449.1849.12900
Mar 14, 201949.1449.2449.1449.2449.18500
Mar 13, 201949.2049.2049.2049.2049.14800
Mar 12, 201948.8748.9048.8748.9048.84400
Mar 11, 201948.6048.6048.6048.6048.54100
Mar 08, 201947.9447.9447.9447.9447.88400
Mar 07, 201948.1548.3648.0948.1848.12900
Mar 06, 201948.9449.1848.4448.4648.402,100
Mar 05, 201949.0949.5348.9349.2449.183,900
Mar 04, 201949.5349.5349.0249.0248.961,900
Mar 01, 201949.5449.5449.5249.5249.46300
Feb 28, 201949.3449.3448.9049.1249.06600
Feb 27, 201949.3049.3649.3049.3649.30200
Feb 26, 201949.8849.8849.0649.2649.20900
Feb 25, 201949.8849.8849.5749.5749.51400
Feb 22, 201949.2649.6049.2649.3949.331,300
Feb 21, 201949.7549.7549.2649.2649.20800
Feb 20, 201949.3849.3849.3849.3849.32500
Feb 19, 201949.2249.2249.2249.2249.16100
Feb 15, 201949.0949.2248.7749.0548.996,600
Feb 14, 201948.8148.8148.6548.6548.59400
Feb 13, 201948.6748.6748.6748.6748.61100
Feb 12, 201948.4948.4948.3948.3948.33600
Feb 11, 201948.0248.0247.7647.7647.70400
Feb 08, 201947.4547.4647.4547.4647.40500
Feb 07, 201947.4547.4547.4547.4547.39300
Feb 06, 201948.2648.2948.0548.0547.991,200
Feb 05, 201948.1448.1448.0348.0648.00600
Feb 04, 201947.5847.9147.5847.9147.85200
Feb 01, 201947.5547.6347.5547.6347.57600
Jan 31, 201947.1747.4247.1747.4247.361,300
Jan 30, 201946.5947.0746.5247.0747.01300
Jan 29, 201946.6246.6446.6246.6446.58500
Jan 28, 201946.4346.4846.4346.4846.42100
Jan 25, 201946.6446.7546.4746.6946.63600
Jan 24, 201946.0146.1646.0146.1646.10300
Jan 23, 201945.9046.0245.4545.6845.633,500
Jan 22, 201946.0046.4345.9845.9845.92600
Jan 18, 201946.5746.9646.4046.7646.702,300
Jan 17, 201945.8146.1245.8146.1246.06400
Jan 16, 201945.6545.7345.4445.7045.654,600
Jan 15, 201945.3845.3945.2745.3145.261,500
Jan 14, 201945.0945.2245.0945.2245.171,700
Jan 11, 201945.5445.5445.4845.5045.451,500
Jan 10, 201945.3145.4445.2845.4445.391,000
Jan 09, 201945.2345.2844.9444.9444.891,700
Jan 08, 201944.2244.5844.2244.5844.53700
Jan 07, 201944.0044.4843.9744.2244.172,900
Jan 04, 201942.6843.4242.6843.2543.203,200
Jan 03, 201942.1942.2142.1142.1142.063,100
Jan 02, 201942.0042.5142.0042.3942.341,300
Dec 31, 201842.7142.7742.0442.7742.724,800
Dec 28, 201842.7242.7241.9841.9841.9312,600
Dec 27, 201841.1042.0640.9642.0642.012,100
Dec 26, 201840.4741.9240.4741.9241.877,200
Dec 24, 201840.4140.5240.0840.0840.034,100
Dec 24, 20180.208 Dividend
Dec 21, 201842.3642.3641.2641.4141.152,500
Dec 20, 201841.7942.3541.7941.9441.68800
Dec 19, 201843.5143.5143.5143.5143.24-
Dec 18, 201843.8043.8743.4543.5143.24700
Dec 17, 201844.5244.5243.4243.4343.161,400
Dec 14, 201845.4245.4244.6544.6544.37700
Dec 13, 201845.2445.3445.2445.3445.06600
Dec 12, 201845.9646.1045.7145.7145.432,000
Dec 11, 201845.5045.5045.3545.3545.07400
Dec 10, 201845.4045.4045.4045.4045.12200
Dec 07, 201846.0146.1045.9146.1045.81500
Dec 06, 201845.8746.4245.8746.4246.132,600
Dec 04, 201847.1447.1447.1447.1446.85200
Dec 03, 201847.8448.0047.8047.9847.681,500
Nov 30, 201847.2447.2447.2447.2446.952,900
Nov 29, 201847.3047.3147.2647.2646.97900
Nov 28, 201846.8047.2446.7147.2446.95900
Nov 27, 201846.6846.6846.4846.4846.19700
Nov 26, 201846.6846.7846.6846.7846.49200
Nov 23, 201845.9045.9045.9045.9045.61200
Nov 21, 201845.9045.9045.9045.9045.61100
Nov 20, 201846.2946.2945.9045.9045.61600
Nov 19, 201846.9346.9346.6746.7946.50800
Nov 16, 201847.1547.4447.0147.4447.151,300
Nov 15, 201846.9946.9946.9946.9946.70100
Nov 14, 201846.9946.9946.9946.9946.70300
Nov 13, 201847.1147.1346.9646.9646.671,100
Nov 12, 201847.8047.8047.8047.8047.50700
Nov 09, 201847.7847.8047.7847.8047.50600
Nov 08, 201848.2548.5548.2548.5548.255,000
Nov 07, 201847.9347.9347.9347.9347.63200
Nov 06, 201847.6947.9647.6947.9347.631,700
Nov 05, 201847.3247.6047.3247.5847.281,000
Nov 02, 201847.6647.6647.1647.3147.021,400
Nov 01, 201847.5247.6047.5247.6047.30400
Oct 31, 201847.0247.0247.0247.0246.73300
Oct 30, 201845.9246.2745.9046.2745.98700
Oct 29, 201845.0645.0645.0645.0644.78100
Oct 26, 201845.7845.7845.0645.0644.781,400
Oct 25, 201846.4846.4846.4846.4846.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...