NYSEArca - Delayed Quote USD

Invesco S&P MidCap Quality ETF (EQWM)

49.75 -0.15 (-0.30%)
At close: June 21 at 3:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 104.11 104.75 103.99 104.36 104.36 332,690
Apr 25, 2024 103.79 104.47 102.94 104.25 104.25 449,039
Apr 24, 2024 104.89 105.63 104.03 104.75 104.75 441,951
Apr 23, 2024 103.78 105.22 103.61 104.94 104.94 363,055
Apr 22, 2024 103.16 104.16 102.43 103.54 103.54 455,905
Apr 19, 2024 102.50 103.16 101.94 102.48 102.48 307,742
Apr 18, 2024 103.34 103.94 102.31 102.58 102.58 403,460
Apr 17, 2024 104.52 104.52 102.77 102.86 102.86 275,760
Apr 16, 2024 104.27 104.32 103.20 103.90 103.90 291,844
Apr 15, 2024 106.60 107.03 104.25 104.46 104.46 238,969
Apr 12, 2024 106.60 106.88 105.45 105.90 105.90 259,651
Apr 11, 2024 107.55 107.55 106.54 107.06 107.06 210,601
Apr 10, 2024 107.35 108.03 106.50 107.11 107.11 625,656
Apr 9, 2024 109.56 109.63 107.94 108.96 108.96 511,133
Apr 8, 2024 109.69 109.77 109.00 109.26 109.26 327,679
Apr 5, 2024 108.07 109.14 107.88 109.05 109.05 414,598
Apr 4, 2024 109.60 109.77 107.50 107.87 107.87 556,640
Apr 3, 2024 107.92 109.08 107.92 108.93 108.93 210,954
Apr 2, 2024 109.16 109.16 107.68 108.38 108.38 981,374
Apr 1, 2024 110.29 110.29 109.21 109.60 109.60 733,807
Mar 28, 2024 109.94 110.61 109.92 110.05 110.05 192,903
Mar 27, 2024 109.21 109.75 108.96 109.75 109.75 303,830
Mar 26, 2024 109.20 109.32 108.51 108.66 108.66 456,831
Mar 25, 2024 109.03 109.32 108.78 108.84 108.84 256,902
Mar 22, 2024 109.39 109.58 108.52 108.89 108.89 217,994
Mar 21, 2024 108.58 109.50 108.41 109.33 109.33 306,955
Mar 20, 2024 106.52 108.24 106.45 108.08 108.08 330,577
Mar 19, 2024 105.39 106.78 105.39 106.54 106.54 226,006
Mar 18, 2024 0.20 Dividend
Mar 18, 2024 106.65 106.77 105.66 105.73 105.73 179,701
Mar 15, 2024 106.35 107.21 106.35 106.65 106.45 194,014
Mar 14, 2024 108.32 108.53 106.23 107.07 106.87 238,691
Mar 13, 2024 107.20 108.42 107.20 108.17 107.96 291,315
Mar 12, 2024 105.84 106.97 105.33 106.87 106.67 268,388
Mar 11, 2024 105.76 105.86 104.41 105.50 105.30 207,947
Mar 8, 2024 108.14 108.52 105.91 106.41 106.21 995,826
Mar 7, 2024 106.53 107.52 106.51 107.42 107.21 255,936
Mar 6, 2024 106.13 106.56 105.20 105.91 105.71 314,154
Mar 5, 2024 104.81 105.14 104.00 104.85 104.65 272,614
Mar 4, 2024 104.59 106.42 104.59 105.31 105.11 456,016
Mar 1, 2024 102.72 103.48 102.38 103.28 103.08 426,243
Feb 29, 2024 101.59 102.53 101.43 102.25 102.05 211,563
Feb 28, 2024 100.23 101.19 100.00 101.03 100.84 241,082
Feb 27, 2024 101.11 101.13 100.40 100.88 100.69 288,507
Feb 26, 2024 100.59 100.95 100.36 100.75 100.56 272,083
Feb 23, 2024 100.70 101.21 99.60 100.41 100.22 253,852
Feb 22, 2024 99.12 101.14 98.93 100.93 100.74 386,158
Feb 21, 2024 97.50 98.05 97.05 97.78 97.59 279,301
Feb 20, 2024 97.99 97.99 96.83 97.84 97.65 279,445
Feb 16, 2024 100.73 101.04 98.56 98.68 98.49 358,336
Feb 15, 2024 99.08 100.56 99.08 100.54 100.35 377,054
Feb 14, 2024 97.32 98.29 96.96 98.23 98.04 232,409
Feb 13, 2024 95.52 97.03 95.29 96.20 96.02 329,325
Feb 12, 2024 96.90 98.27 96.90 97.80 97.61 455,741
Feb 9, 2024 96.47 96.87 96.16 96.87 96.69 306,222
Feb 8, 2024 95.07 96.19 94.95 96.19 96.01 260,794
Feb 7, 2024 94.36 95.23 93.93 94.97 94.79 1,233,323
Feb 6, 2024 93.20 93.82 93.00 93.82 93.64 1,498,870
Feb 5, 2024 93.23 93.23 91.87 92.95 92.77 300,040
Feb 2, 2024 92.65 93.70 92.38 93.39 93.21 245,367
Feb 1, 2024 92.02 93.03 91.27 93.01 92.83 267,943
Jan 31, 2024 92.46 92.87 91.21 91.32 91.15 1,098,463
Jan 30, 2024 91.93 92.34 91.45 92.13 91.95 732,858
Jan 29, 2024 90.96 91.82 90.68 91.82 91.64 206,826
Jan 26, 2024 91.06 91.29 90.47 90.91 90.74 204,851
Jan 25, 2024 91.07 91.11 90.18 90.76 90.59 1,104,756
Jan 24, 2024 91.39 91.39 90.04 90.20 90.03 277,677
Jan 23, 2024 91.32 91.43 90.26 90.58 90.41 228,279
Jan 22, 2024 90.86 91.28 90.70 91.16 90.99 179,531
Jan 19, 2024 89.39 90.16 88.86 90.11 89.94 239,916
Jan 18, 2024 88.76 88.88 87.85 88.88 88.71 127,351
Jan 17, 2024 87.91 88.23 87.44 88.09 87.92 310,522
Jan 16, 2024 88.49 88.99 88.00 88.55 88.38 481,264
Jan 12, 2024 89.27 89.49 88.36 88.84 88.67 128,615
Jan 11, 2024 88.34 88.54 87.41 88.50 88.33 339,308
Jan 10, 2024 88.22 88.38 87.66 88.30 88.13 218,648
Jan 9, 2024 87.64 88.17 87.25 88.07 87.90 552,894
Jan 8, 2024 86.84 88.16 86.64 88.12 87.95 157,058
Jan 5, 2024 86.41 87.31 86.38 86.74 86.57 171,261
Jan 4, 2024 86.74 87.36 86.47 86.47 86.30 268,145
Jan 3, 2024 87.73 87.73 86.63 86.67 86.50 416,705
Jan 2, 2024 88.24 88.81 88.00 88.51 88.34 142,733
Dec 29, 2023 89.46 89.55 88.63 88.71 88.54 153,721
Dec 28, 2023 89.66 89.79 89.17 89.49 89.32 211,629
Dec 27, 2023 89.85 90.08 89.57 89.63 89.46 162,138
Dec 26, 2023 89.52 90.02 89.22 89.74 89.57 106,786
Dec 22, 2023 89.41 89.64 88.88 89.35 89.18 1,421,124
Dec 21, 2023 88.77 89.06 88.23 88.97 88.80 308,703
Dec 20, 2023 89.14 90.27 87.94 88.00 87.83 277,847
Dec 19, 2023 88.78 89.44 88.64 89.42 89.25 289,561
Dec 18, 2023 0.16 Dividend
Dec 18, 2023 88.34 88.56 87.86 88.30 88.13 233,120
Dec 15, 2023 88.97 89.03 88.04 88.15 87.82 187,051
Dec 14, 2023 87.40 88.90 87.40 88.81 88.48 280,465
Dec 13, 2023 84.59 86.24 83.86 86.24 85.91 259,963
Dec 12, 2023 84.74 84.90 84.17 84.54 84.22 212,289
Dec 11, 2023 84.25 84.86 84.19 84.75 84.43 247,172
Dec 8, 2023 83.95 84.87 83.95 84.42 84.10 579,104
Dec 7, 2023 83.89 84.04 83.50 83.94 83.62 167,050
Dec 6, 2023 84.18 84.77 83.47 83.59 83.27 422,681
Dec 5, 2023 84.32 84.33 83.54 83.75 83.43 143,244
Dec 4, 2023 84.32 84.66 83.94 84.51 84.19 170,941
Dec 1, 2023 82.76 84.43 82.48 84.24 83.92 140,198
Nov 30, 2023 82.67 82.79 82.05 82.79 82.48 362,103
Nov 29, 2023 82.77 83.00 82.10 82.25 81.94 298,302
Nov 28, 2023 83.13 83.17 82.19 82.32 82.01 266,514
Nov 27, 2023 82.86 83.37 82.61 83.28 82.97 123,411
Nov 24, 2023 82.75 83.30 82.75 83.23 82.92 26,211
Nov 22, 2023 82.83 83.23 82.42 82.81 82.50 169,862
Nov 21, 2023 82.69 82.78 82.35 82.51 82.20 349,717
Nov 20, 2023 82.73 83.07 82.31 82.86 82.55 314,165
Nov 17, 2023 82.33 82.85 82.32 82.70 82.39 172,400
Nov 16, 2023 82.40 82.86 81.66 81.95 81.64 174,974
Nov 15, 2023 82.93 83.73 82.44 82.56 82.25 302,891
Nov 14, 2023 81.49 82.84 81.06 82.81 82.50 242,594
Nov 13, 2023 79.53 79.99 79.32 79.73 79.43 162,555
Nov 10, 2023 78.94 79.88 78.66 79.86 79.56 120,071
Nov 9, 2023 79.70 79.70 78.31 78.47 78.17 372,242
Nov 8, 2023 79.76 79.93 79.05 79.24 78.94 266,362
Nov 7, 2023 79.77 79.82 79.24 79.74 79.44 216,542
Nov 6, 2023 80.86 80.86 79.55 79.95 79.65 130,274
Nov 3, 2023 79.90 81.17 79.90 80.71 80.41 238,262
Nov 2, 2023 78.41 79.05 78.29 79.04 78.74 216,778
Nov 1, 2023 76.37 77.55 76.00 77.50 77.21 193,244
Oct 31, 2023 75.98 76.75 75.92 76.55 76.26 234,920
Oct 30, 2023 76.20 76.55 75.29 75.88 75.59 114,387
Oct 27, 2023 76.51 76.54 75.47 75.71 75.42 148,059
Oct 26, 2023 76.23 76.89 75.93 76.36 76.07 158,815
Oct 25, 2023 76.99 77.14 75.69 76.01 75.72 244,867
Oct 24, 2023 77.50 77.82 77.00 77.33 77.04 169,877
Oct 23, 2023 77.14 77.53 76.54 76.73 76.44 165,192
Oct 20, 2023 78.48 78.49 77.23 77.38 77.09 548,679
Oct 19, 2023 79.33 79.59 77.97 78.30 78.00 1,380,259
Oct 18, 2023 80.78 80.78 79.34 79.48 79.18 280,682
Oct 17, 2023 80.24 81.70 80.24 81.47 81.16 444,971
Oct 16, 2023 80.22 80.79 79.89 80.56 80.26 412,538
Oct 13, 2023 80.33 80.37 79.10 79.44 79.14 122,189
Oct 12, 2023 81.78 81.78 79.64 80.15 79.85 356,476
Oct 11, 2023 81.37 81.77 80.95 81.69 81.38 262,389
Oct 10, 2023 81.00 81.85 80.89 81.25 80.94 126,310
Oct 9, 2023 79.51 80.79 79.29 80.65 80.35 124,305
Oct 6, 2023 78.54 80.21 78.37 79.78 79.48 212,358
Oct 5, 2023 78.79 79.14 78.32 78.82 78.52 200,557
Oct 4, 2023 78.54 78.94 77.89 78.87 78.57 102,159
Oct 3, 2023 79.43 79.54 77.93 78.12 77.83 279,212
Oct 2, 2023 80.58 80.60 79.34 79.70 79.40 167,888
Sep 29, 2023 81.66 81.66 80.37 80.54 80.24 112,898
Sep 28, 2023 80.01 81.29 79.99 81.02 80.71 79,840
Sep 27, 2023 79.59 80.24 79.34 79.93 79.63 388,485
Sep 26, 2023 79.48 79.86 78.87 78.95 78.65 320,221
Sep 25, 2023 78.79 80.13 78.79 79.88 79.58 81,966
Sep 22, 2023 79.48 79.64 79.08 79.27 78.97 111,868
Sep 21, 2023 80.31 80.31 79.01 79.11 78.81 162,654
Sep 20, 2023 81.71 82.13 80.63 80.77 80.47 287,268
Sep 19, 2023 81.87 81.87 80.93 81.36 81.05 217,698
Sep 18, 2023 0.14 Dividend
Sep 18, 2023 81.72 81.95 81.33 81.77 81.46 96,616
Sep 15, 2023 82.48 82.48 81.14 81.65 81.21 114,721
Sep 14, 2023 82.40 82.77 82.00 82.77 82.32 75,918
Sep 13, 2023 82.44 82.44 81.19 81.77 81.32 153,444
Sep 12, 2023 82.45 82.79 82.04 82.31 81.86 218,882
Sep 11, 2023 83.06 83.06 82.27 82.54 82.09 269,098
Sep 8, 2023 82.35 82.89 82.15 82.42 81.97 126,885
Sep 7, 2023 82.63 82.63 81.75 82.31 81.86 107,526
Sep 6, 2023 82.95 83.32 82.24 82.76 82.31 127,364
Sep 5, 2023 84.98 84.98 82.63 82.89 82.44 221,976
Sep 1, 2023 84.88 85.19 84.51 85.08 84.62 128,600
Aug 31, 2023 84.30 84.40 83.87 84.25 83.79 129,233
Aug 30, 2023 83.86 84.34 83.42 84.13 83.67 193,840
Aug 29, 2023 82.21 83.73 81.88 83.73 83.27 189,950
Aug 28, 2023 81.90 82.53 81.84 82.22 81.77 69,918
Aug 25, 2023 81.45 81.68 80.24 81.35 80.91 89,614
Aug 24, 2023 81.95 82.19 80.96 81.03 80.59 97,915
Aug 23, 2023 81.06 82.04 80.75 81.99 81.54 112,519
Aug 22, 2023 81.40 81.45 80.77 80.92 80.48 215,368
Aug 21, 2023 81.27 82.52 80.36 81.10 80.66 134,732
Aug 18, 2023 80.29 81.08 80.00 80.99 80.55 104,527
Aug 17, 2023 82.60 82.61 80.69 80.82 80.38 128,037
Aug 16, 2023 82.99 83.44 82.16 82.24 81.79 72,454
Aug 15, 2023 83.64 83.64 82.75 82.92 82.47 109,419
Aug 14, 2023 83.34 83.99 82.91 83.99 83.53 66,870
Aug 11, 2023 83.24 83.75 83.24 83.54 83.09 54,664
Aug 10, 2023 83.92 84.49 82.81 83.44 82.99 79,495
Aug 9, 2023 83.70 83.82 83.09 83.43 82.98 104,302
Aug 8, 2023 83.31 83.62 82.41 83.52 83.07 90,283
Aug 7, 2023 83.48 83.95 83.48 83.91 83.45 77,924
Aug 4, 2023 83.23 83.90 82.77 83.12 82.67 104,560
Aug 3, 2023 82.75 83.21 82.15 82.91 82.46 113,573
Aug 2, 2023 83.27 83.27 82.39 82.96 82.51 95,834
Aug 1, 2023 83.39 83.75 82.76 83.71 83.25 68,775
Jul 31, 2023 83.52 83.75 83.16 83.75 83.29 192,459
Jul 28, 2023 83.35 83.42 82.77 83.25 82.80 60,644
Jul 27, 2023 84.04 84.04 82.25 82.59 82.14 92,874
Jul 26, 2023 83.37 83.64 82.97 83.49 83.04 79,202
Jul 25, 2023 82.89 83.82 82.89 83.45 83.00 85,409
Jul 24, 2023 83.08 83.42 82.71 83.03 82.58 105,516
Jul 21, 2023 83.64 83.64 82.77 82.84 82.39 114,355
Jul 20, 2023 83.97 84.10 82.91 83.17 82.72 146,341
Jul 19, 2023 84.21 84.21 83.46 83.97 83.51 270,675
Jul 18, 2023 82.73 83.95 82.73 83.83 83.37 104,260
Jul 17, 2023 82.10 83.08 81.79 82.96 82.51 118,110
Jul 14, 2023 82.77 82.78 81.72 82.18 81.73 192,129
Jul 13, 2023 82.85 82.85 82.28 82.72 82.27 197,669
Jul 12, 2023 82.75 82.75 82.03 82.43 81.98 121,964
Jul 11, 2023 81.07 81.74 81.07 81.64 81.20 164,784
Jul 10, 2023 79.60 80.94 79.60 80.94 80.50 53,592
Jul 7, 2023 80.83 80.83 79.26 79.64 79.21 98,584
Jul 6, 2023 79.72 79.72 78.25 79.02 78.59 101,545
Jul 5, 2023 80.76 80.76 79.91 80.14 79.70 95,587
Jul 3, 2023 80.93 81.11 80.60 80.92 80.48 72,075
Jun 30, 2023 80.67 81.30 80.49 80.71 80.27 94,899
Jun 29, 2023 79.34 80.25 79.05 80.25 79.81 90,388
Jun 28, 2023 79.06 79.14 78.53 79.04 78.61 73,436
Jun 27, 2023 77.84 79.03 77.50 79.03 78.60 129,387
Jun 26, 2023 77.29 78.54 77.08 77.54 77.12 68,460
Jun 23, 2023 77.00 77.43 76.70 77.16 76.74 61,042
Jun 22, 2023 77.93 77.93 77.13 77.72 77.30 90,393
Jun 21, 2023 77.77 78.24 77.43 78.04 77.62 61,938
Jun 20, 2023 0.13 Dividend
Jun 20, 2023 77.88 77.91 77.25 77.80 77.38 67,960
Jun 16, 2023 78.77 78.78 77.84 78.15 77.59 95,050
Jun 15, 2023 77.28 78.46 77.27 78.26 77.70 95,310
Jun 14, 2023 78.13 78.35 76.97 77.21 76.66 99,366
Jun 13, 2023 77.40 78.01 77.18 77.67 77.11 120,986
Jun 12, 2023 76.53 77.06 76.15 76.84 76.29 67,280
Jun 9, 2023 77.18 77.18 76.28 76.40 75.85 67,313
Jun 8, 2023 77.34 77.34 76.67 76.93 76.38 71,367
Jun 7, 2023 76.50 77.46 76.16 77.38 76.83 86,447
Jun 6, 2023 74.58 76.14 74.49 76.14 75.60 111,379
Jun 5, 2023 75.28 74.84 74.07 74.46 73.93 48,198
Jun 2, 2023 74.02 75.41 73.81 75.41 74.87 61,959
Jun 1, 2023 72.76 73.17 72.02 72.89 72.37 62,058
May 31, 2023 73.31 73.31 71.87 72.63 72.11 88,623
May 30, 2023 74.23 74.26 73.16 73.58 73.05 117,870
May 26, 2023 73.15 74.10 72.94 74.03 73.50 119,581
May 25, 2023 73.29 73.40 72.63 73.29 72.77 238,078
May 24, 2023 73.52 73.52 72.76 73.31 72.79 77,143
May 23, 2023 74.64 74.75 73.45 73.64 73.11 114,775
May 22, 2023 74.55 74.86 74.16 74.63 74.10 67,391
May 19, 2023 75.37 75.37 73.93 74.24 73.71 84,703
May 18, 2023 73.79 75.01 73.54 74.96 74.42 155,712
May 17, 2023 73.24 73.92 72.60 73.81 73.28 85,430
May 16, 2023 73.66 73.66 72.65 72.71 72.19 319,227
May 15, 2023 73.65 73.96 73.05 73.93 73.40 61,842
May 12, 2023 73.49 73.80 72.73 73.31 72.79 43,739
May 11, 2023 73.24 73.43 72.61 73.15 72.63 69,965
May 10, 2023 74.49 74.49 72.77 73.38 72.86 114,110
May 9, 2023 73.67 73.83 73.27 73.40 72.88 67,963
May 8, 2023 74.14 74.14 73.40 73.76 73.23 77,767
May 5, 2023 73.46 74.41 73.38 73.74 73.21 328,151
May 4, 2023 73.09 74.79 72.28 72.36 71.84 248,090
May 3, 2023 73.51 74.28 73.03 73.10 72.58 156,006
May 2, 2023 74.08 74.08 72.41 73.40 72.88 69,833
May 1, 2023 73.93 74.59 73.59 74.13 73.60 42,945
Apr 28, 2023 73.04 74.02 72.90 73.85 73.32 38,571
Apr 27, 2023 72.43 73.46 71.76 73.17 72.65 37,648

Related Tickers