EQWS - Invesco Russell 2000 Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201940.1740.4640.1740.4640.461,900
Jan 17, 201939.6139.9939.4939.9939.992,700
Jan 16, 201939.5839.7839.5339.7839.781,900
Jan 15, 201939.3539.5239.1639.5239.521,900
Jan 14, 201939.5439.9438.9039.2739.274,500
Jan 11, 201939.2239.6939.2239.6939.691,400
Jan 10, 201939.7239.7239.6539.6539.65500
Jan 09, 201939.0039.5839.0039.5839.584,700
Jan 08, 201939.1739.1739.1739.1739.17600
Jan 07, 201938.6538.6838.6538.6838.68400
Jan 04, 201937.3438.0637.3438.0638.064,800
Jan 03, 201936.6937.0336.3236.8036.8014,600
Jan 02, 201936.3037.1536.3037.1137.112,500
Dec 31, 201838.1840.5836.5636.5636.562,200
Dec 28, 201834.8236.6527.8636.5236.524,900
Dec 27, 201834.8236.3234.8236.3236.321,300
Dec 26, 201834.8338.9034.8236.1236.1211,700
Dec 24, 201839.2239.2234.8234.8234.826,800
Dec 24, 20180.174 Dividend
Dec 21, 201837.0437.4336.9437.4337.26800
Dec 20, 201837.0037.1136.9737.1136.943,400
Dec 19, 201837.0138.3837.0137.5737.402,100
Dec 18, 201838.0538.0537.5837.6037.43600
Dec 17, 201838.0339.2637.7637.7637.58800
Dec 14, 201838.9338.9338.7238.8938.71400
Dec 13, 201839.7039.7039.6139.6139.43100
Dec 12, 201840.2940.2939.9840.1839.99500
Dec 11, 201839.7139.7139.7139.7139.53100
Dec 10, 201838.9439.7938.6239.5939.411,500
Dec 07, 201840.3040.3040.3040.3040.11400
Dec 06, 201839.8340.0039.8339.9839.792,500
Dec 04, 201841.5541.5541.1941.1941.002,400
Dec 03, 201843.9543.9542.4042.5242.32500
Nov 30, 201842.3342.3342.3342.3342.13-
Nov 29, 201842.3342.3342.3342.3342.13600
Nov 28, 201841.2141.2141.2141.2141.02100
Nov 27, 201841.2141.2141.2141.2141.02300
Nov 26, 201841.7341.7341.2441.2441.052,800
Nov 23, 201841.0141.0141.0141.0140.82100
Nov 21, 201841.3041.3041.3041.3041.11200
Nov 20, 201841.3041.3041.3041.3041.11100
Nov 19, 201842.0642.0641.3041.3041.11500
Nov 16, 201842.3542.3542.3542.3542.15300
Nov 15, 201842.2742.2742.2742.2742.07200
Nov 14, 201841.9041.9041.9041.9041.71100
Nov 13, 201842.2042.8842.0442.0441.84600
Nov 12, 201844.8644.8642.2242.2242.02500
Nov 09, 201843.3543.3543.3543.3543.15400
Nov 08, 201841.7744.2841.7743.9643.761,800
Nov 07, 201843.3544.1643.3543.7943.591,100
Nov 06, 201843.2643.9243.2643.5043.304,400
Nov 05, 201843.0843.0843.0843.0842.88100
Nov 02, 201843.0843.0843.0843.0842.88300
Nov 01, 201842.9943.0442.6743.0442.843,900
Oct 31, 201842.7842.7842.7842.7842.581,300
Oct 30, 201841.9441.9441.9441.9441.75300
Oct 29, 201842.4542.4541.5341.5341.34900
Oct 26, 201842.0242.0242.0242.0241.82100
Oct 25, 201841.8642.3341.8642.0241.822,500
Oct 24, 201841.5941.5941.5141.5141.32600
Oct 23, 201845.3445.3442.6943.1942.991,100
Oct 22, 201843.0743.0743.0043.0042.80300
Oct 19, 201844.5444.5444.5444.5444.33-
Oct 18, 201844.5444.5444.5444.5444.33-
Oct 17, 201844.5444.5444.5444.5444.331,000
Oct 16, 201844.5944.5944.1944.2744.061,300
Oct 15, 201843.0743.2843.0743.2843.08900
Oct 12, 201843.6443.8842.8643.3143.114,000
Oct 11, 201843.8943.9243.8743.9243.72800
Oct 10, 201844.9844.9844.9844.9844.77600
Oct 09, 201845.7845.7845.6445.7145.50400
Oct 08, 201845.2045.6945.2045.6945.48700
Oct 05, 201845.3445.7545.3445.7545.54300
Oct 04, 201846.0146.0646.0146.0645.85300
Oct 03, 201846.4546.7746.4346.7746.551,300
Oct 02, 201846.4946.4946.3546.3546.131,500
Oct 01, 201849.3249.3246.5646.5646.341,300
Sep 28, 201847.2047.2047.1847.1846.961,000
Sep 27, 201847.0147.0146.8846.9246.70900
Sep 26, 201847.4547.4547.4547.4547.23-
Sep 25, 201847.4547.4847.4547.4547.2317,200
Sep 24, 201847.1647.3047.0347.3047.081,200
Sep 24, 20180.143 Dividend
Sep 21, 201847.8847.8847.8847.8847.52400
Sep 20, 201847.5947.5947.5947.5947.23100
Sep 19, 201847.8247.8247.3247.3246.96700
Sep 18, 201847.4947.5947.4847.5947.236,800
Sep 17, 201847.4147.4147.3147.3146.95700
Sep 14, 201847.3847.3847.3847.3847.02-
Sep 13, 201847.6647.6647.3847.3847.026,400
Sep 12, 201847.3547.3947.3547.3947.03500
Sep 11, 201847.5247.5247.5247.5247.16500
Sep 10, 201847.6547.6547.4947.4947.13800
Sep 07, 201848.0148.0148.0148.0147.64-
Sep 06, 201848.0148.0148.0148.0147.64300
Sep 05, 201847.6547.7747.6547.7747.41600
Sep 04, 201848.0048.0047.7647.8947.531,000
Aug 31, 201848.0048.0048.0048.0047.63-
Aug 30, 201847.9248.0047.9248.0047.63400
Aug 29, 201847.7747.7747.7747.7747.41100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...