EQWM - Invesco Russell MidCap Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201946.570046.960046.400046.760046.76002,300
Jan 17, 201945.810046.120045.810046.120046.1200400
Jan 16, 201945.650045.730045.440045.700045.70004,600
Jan 15, 201945.380045.390045.270045.310045.31001,500
Jan 14, 201945.090045.220045.090045.220045.22001,700
Jan 11, 201945.540045.540045.480045.500045.50001,500
Jan 10, 201945.310045.440045.280045.440045.44001,000
Jan 09, 201945.230045.280044.940044.940044.94001,700
Jan 08, 201944.220044.580044.220044.580044.5800700
Jan 07, 201944.000044.480043.970044.220044.22002,900
Jan 04, 201942.680043.420042.680043.250043.25003,200
Jan 03, 201942.190042.210042.110042.110042.11003,100
Jan 02, 201942.000042.510042.000042.390042.39001,300
Dec 31, 201842.710042.770042.040042.770042.77004,800
Dec 28, 201842.720042.720041.980041.980041.980012,600
Dec 27, 201841.100042.060040.960042.060042.06002,100
Dec 26, 201840.470041.920040.470041.920041.92007,200
Dec 24, 201840.410040.520040.080040.080040.08004,100
Dec 24, 20180.208 Dividend
Dec 21, 201842.360042.360041.260041.410041.20202,500
Dec 20, 201841.790042.350041.790041.940041.7293800
Dec 19, 201843.510043.510043.510043.510043.2915-
Dec 18, 201843.800043.870043.450043.510043.2915700
Dec 17, 201844.520044.520043.420043.430043.21191,400
Dec 14, 201845.420045.420044.650044.650044.4257700
Dec 13, 201845.240045.340045.240045.340045.1123600
Dec 12, 201845.960046.100045.710045.710045.48042,000
Dec 11, 201845.500045.500045.350045.350045.1222400
Dec 10, 201845.400045.400045.400045.400045.1720200
Dec 07, 201846.010046.100045.910046.100045.8684500
Dec 06, 201845.870046.420045.870046.420046.18682,600
Dec 04, 201847.140047.140047.140047.140046.9032200
Dec 03, 201847.840048.000047.800047.980047.73901,500
Nov 30, 201847.240047.240047.240047.240047.00272,900
Nov 29, 201847.300047.310047.260047.260047.0226900
Nov 28, 201846.800047.240046.710047.240047.0027900
Nov 27, 201846.680046.680046.480046.480046.2465700
Nov 26, 201846.680046.780046.680046.780046.5450200
Nov 23, 201845.900045.900045.900045.900045.6694200
Nov 21, 201845.900045.900045.900045.900045.6694100
Nov 20, 201846.290046.290045.900045.900045.6694600
Nov 19, 201846.930046.930046.670046.790046.5550800
Nov 16, 201847.150047.440047.010047.440047.20171,300
Nov 15, 201846.990046.990046.990046.990046.7540100
Nov 14, 201846.990046.990046.990046.990046.7540300
Nov 13, 201847.110047.130046.960046.960046.72411,100
Nov 12, 201847.800047.800047.800047.800047.5599700
Nov 09, 201847.780047.800047.780047.800047.5599600
Nov 08, 201848.250048.550048.250048.550048.30615,000
Nov 07, 201847.930047.930047.930047.930047.6893200
Nov 06, 201847.690047.960047.690047.930047.68931,700
Nov 05, 201847.320047.600047.320047.580047.34101,000
Nov 02, 201847.660047.660047.160047.310047.07241,400
Nov 01, 201847.520047.600047.520047.600047.3609400
Oct 31, 201847.020047.020047.020047.020046.7838300
Oct 30, 201845.920046.270045.900046.270046.0376700
Oct 29, 201845.060045.060045.060045.060044.8337100
Oct 26, 201845.780045.780045.060045.060044.83371,400
Oct 25, 201846.480046.480046.480046.480046.2465-
Oct 24, 201846.370046.480046.370046.480046.2465800
Oct 23, 201847.700047.700047.700047.700047.4604-
Oct 22, 201848.100048.100047.620047.700047.4604700
Oct 19, 201848.030048.100048.020048.100047.8584600
Oct 18, 201848.710048.710048.710048.710048.4653-
Oct 17, 201848.710048.710048.710048.710048.4653400
Oct 16, 201848.360048.660048.200048.660048.41561,800
Oct 15, 201848.340048.340048.340048.340048.0972100
Oct 12, 201847.890047.890047.780047.780047.54002,400
Oct 11, 201847.860047.860047.410047.500047.26142,000
Oct 10, 201849.120049.120048.460048.460048.2166500
Oct 09, 201849.920049.930049.920049.930049.6792800
Oct 08, 201850.150050.150050.150050.150049.8981600
Oct 05, 201850.710050.710050.710050.710050.4553-
Oct 04, 201850.710050.710050.710050.710050.4553-
Oct 03, 201850.710050.710050.710050.710050.4553-
Oct 02, 201850.710050.710050.710050.710050.4553700
Oct 01, 201851.150051.150051.040051.040050.7836900
Sep 28, 201850.970051.060050.970051.040050.78361,300
Sep 27, 201851.140051.140051.030051.030050.7737700
Sep 26, 201851.200051.200051.200051.200050.94281,300
Sep 25, 201851.180051.250051.180051.200050.94281,400
Sep 24, 201851.100051.380051.100051.360051.10201,500
Sep 24, 20180.13 Dividend
Sep 21, 201851.660051.660051.660051.660051.2712300
Sep 20, 201851.520051.520051.520051.520051.1322-
Sep 19, 201851.520051.520051.520051.520051.1322-
Sep 18, 201851.520051.520051.520051.520051.1322200
Sep 17, 201851.290051.340051.240051.240050.8543800
Sep 14, 201851.170051.170051.170051.170050.7849-
Sep 13, 201851.170051.170051.170051.170050.7849-
Sep 12, 201851.280051.330051.130051.170050.78491,800
Sep 11, 201850.830051.110050.830051.110050.72531,400
Sep 10, 201851.280051.280050.850051.000050.61611,300
Sep 07, 201850.950050.950050.950050.950050.5665-
Sep 06, 201851.140051.140050.880050.950050.5665700
Sep 05, 201851.170051.170051.170051.170050.7849-
Sep 04, 201850.990051.170050.990051.170050.7849800
Aug 31, 201851.640051.640051.640051.640051.2513-
Aug 30, 201851.640051.640051.640051.640051.2513-
Aug 29, 201851.450051.640051.450051.640051.25132,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...