EQWM - Invesco Russell MidCap Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201949.7549.7549.7549.7549.75-
Jun 21, 201949.7249.7549.7249.7549.75100
Jun 20, 201949.9049.9049.9049.9049.90400
Jun 19, 201949.4949.4949.4549.4849.48500
Jun 18, 201949.4749.4749.2349.2349.23300
Jun 17, 201948.7648.7648.7648.7648.76300
Jun 14, 201948.8548.8548.7648.7648.76400
Jun 13, 201948.8748.9548.8748.9548.95200
Jun 12, 201948.6748.6748.6648.6648.66300
Jun 11, 201948.8148.8148.8148.8148.81200
Jun 10, 201949.2749.2748.8748.8748.87200
Jun 07, 201948.6748.8048.6748.8048.80300
Jun 06, 201948.7048.7048.5648.5648.56400
Jun 05, 201948.2548.2948.1848.2948.29500
Jun 04, 201948.0848.0848.0848.0848.08-
Jun 03, 201947.0347.0347.0347.0347.03100
May 31, 201946.5646.7346.5646.7346.73200
May 30, 201947.4547.8347.1347.2047.201,000
May 29, 201947.2947.2947.0247.1447.142,700
May 28, 201947.9948.0047.6247.6247.621,600
May 24, 201948.0548.1048.0548.1048.10600
May 23, 201948.0848.2148.0548.0548.053,400
May 22, 201948.8448.8448.8448.8448.84100
May 21, 201949.1249.3749.0849.2249.221,100
May 20, 201948.5448.6548.5448.6048.602,000
May 17, 201949.0349.0349.0349.0349.03200
May 16, 201949.5049.5049.5049.5049.50100
May 15, 201948.7349.2048.7349.2049.20600
May 14, 201949.0449.0448.9848.9848.98400
May 13, 201948.5248.5248.4748.4748.47300
May 10, 201949.5349.6749.5349.6749.67200
May 09, 201949.6049.6049.6049.6049.60100
May 08, 201949.4249.8349.4249.6649.661,400
May 07, 201950.3150.3149.6949.7649.76500
May 06, 201950.3850.5250.3850.5250.52200
May 03, 201950.6250.6750.6250.6750.67100
May 02, 201949.8550.0149.6950.0150.01900
May 01, 201950.1950.1950.1950.1950.19100
Apr 30, 201950.5950.7250.5950.7250.72300
Apr 29, 201950.7450.7450.7450.7450.74400
Apr 26, 201950.6850.6850.6850.6850.68100
Apr 25, 201950.5450.5450.3750.4550.451,800
Apr 24, 201950.9050.9050.9050.9050.90100
Apr 23, 201950.9150.9150.9150.9150.91200
Apr 22, 201950.3950.4650.3950.4650.46500
Apr 18, 201950.3650.3850.3650.3850.38200
Apr 17, 201950.6150.6150.3350.3350.33800
Apr 16, 201951.5051.5050.5550.6150.6110,100
Apr 15, 201951.6051.6051.1651.1651.16400
Apr 12, 201950.9351.1950.9351.1951.19700
Apr 11, 201950.8450.8450.8450.8450.84-
Apr 10, 201950.0750.8050.0750.7050.70700
Apr 09, 201950.0851.0150.0850.5150.512,500
Apr 08, 201950.9550.9550.5250.9050.90600
Apr 05, 201950.8050.8050.8050.8050.80-
Apr 04, 201950.3550.3550.3550.3550.35100
Apr 03, 201949.9850.1149.7949.7949.794,900
Apr 02, 201950.4750.5150.2050.2050.201,100
Apr 01, 201950.2650.2749.8150.2750.271,000
Mar 29, 201950.0150.0149.7149.7149.71300
Mar 28, 201948.8849.6148.8849.3949.39800
Mar 27, 201948.6549.0848.5449.0849.081,500
Mar 26, 201949.3349.3349.2049.2049.20200
Mar 25, 201948.6049.1648.6048.8248.82700
Mar 22, 201949.0949.1548.7748.9348.931,600
Mar 21, 201949.2249.8849.2249.7549.752,200
Mar 20, 201949.1049.1049.1049.1049.10200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...