EQWS - Invesco Russell 2000 Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 201943.0043.0043.0043.0043.00-
Feb 26, 201943.0043.0043.0043.0043.00-
Feb 25, 201943.0043.0043.0043.0043.00-
Feb 22, 201943.0043.0043.0043.0043.00-
Feb 21, 201943.0043.0043.0043.0043.00-
Feb 20, 201943.5643.5643.0043.0043.002,385
Feb 19, 201942.7343.1542.3342.9042.902,025
Feb 15, 201941.9242.6341.9242.6342.632,286
Feb 14, 201942.0142.2641.6942.0942.091,069
Feb 13, 201941.3041.7341.3041.7341.733,576
Feb 12, 201941.0241.5640.9741.5641.562,602
Feb 11, 201940.4740.9940.4240.9940.992,237
Feb 08, 201940.2040.6140.2040.6140.611,350
Feb 07, 201940.2140.6540.2140.6540.651,349
Feb 06, 201941.4141.4140.9041.1941.19603
Feb 05, 201941.2641.2641.2641.2641.267
Feb 04, 201940.4641.0640.4641.0641.063,141
Feb 01, 201940.1540.7140.1540.7140.711,400
Jan 31, 201940.2840.5840.2840.5840.58327
Jan 30, 201939.6240.2439.6040.2440.242,976
Jan 29, 201939.9039.9039.9039.9039.90136
Jan 28, 201939.8539.8539.8539.8539.851
Jan 25, 201939.0940.3339.0940.3340.331,656
Jan 24, 201939.7739.7739.7739.7739.7722
Jan 23, 201939.6339.6339.4839.4839.48471
Jan 22, 201939.6739.6739.6339.6339.631,905
Jan 18, 201940.1740.4640.1740.4640.461,928
Jan 17, 201939.6139.9939.4939.9939.992,700
Jan 16, 201939.5839.7839.5339.7839.781,909
Jan 15, 201939.3539.5239.1639.5239.521,929
Jan 14, 201939.5439.9438.9039.2639.264,478
Jan 11, 201939.2239.6939.2239.6939.691,427
Jan 10, 201939.7239.7239.6539.6539.65520
Jan 09, 201939.0039.5839.0039.5839.584,727
Jan 08, 201939.1739.1739.1739.1739.17598
Jan 07, 201938.6538.6838.6538.6838.68358
Jan 04, 201937.3438.0637.3438.0638.064,811
Jan 03, 201936.6937.0336.3236.8036.8014,610
Jan 02, 201936.3037.1536.3037.1137.112,487
Dec 31, 201838.1840.5836.5636.5636.562,200
Dec 28, 201834.8236.6530.5536.5236.524,852
Dec 27, 201834.8236.3234.8236.3236.321,286
Dec 26, 201834.8338.9034.8236.1236.1211,653
Dec 24, 201839.2239.2234.8234.8234.826,760
Dec 24, 20180.174 Dividend
Dec 21, 201837.0437.4336.9437.4337.26800
Dec 20, 201837.0037.1136.9737.1136.943,395
Dec 19, 201837.0138.3837.0137.5737.402,121
Dec 18, 201838.0538.0537.5837.6037.43573
Dec 17, 201838.0339.2637.7637.7637.58802
Dec 14, 201838.9338.9338.7238.8938.71359
Dec 13, 201839.7039.7039.6139.6139.43120
Dec 12, 201840.2940.2939.9840.1839.99530
Dec 11, 201839.7139.7139.7139.7139.53125
Dec 10, 201838.9439.7938.6239.5939.401,456
Dec 07, 201840.3040.3040.3040.3040.11400
Dec 06, 201839.8340.0039.8339.9839.792,471
Dec 04, 201841.5541.5541.1941.1941.002,427
Dec 03, 201843.9543.9542.4042.5242.32500
Nov 30, 201842.3342.3342.3342.3342.14-
Nov 29, 201842.3342.3342.3342.3342.14554
Nov 28, 201841.2141.2141.2141.2141.02-
Nov 27, 201841.2141.2141.2141.2141.02338
Nov 26, 201841.7341.7341.2441.2441.052,844
Nov 23, 201841.0141.0141.0141.0140.82125
Nov 21, 201841.3041.3041.3041.3041.11-
Nov 20, 201841.3041.3041.3041.3041.11-
Nov 19, 201842.0642.0641.3041.3041.11470
Nov 16, 201842.3542.3542.3542.3542.15270
Nov 15, 201842.2742.2742.2742.2742.07169
Nov 14, 201841.9041.9041.9041.9041.71135
Nov 13, 201842.2042.8842.0442.0441.84622
Nov 12, 201844.8644.8642.2242.2242.02501
Nov 09, 201843.3543.3543.3543.3543.15355
Nov 08, 201841.7744.2841.7743.9643.761,751
Nov 07, 201843.3544.1543.3543.7943.591,112
Nov 06, 201843.2643.9243.2643.5043.304,408
Nov 05, 201843.0843.0843.0843.0842.88-
Nov 02, 201843.0843.0843.0843.0842.88284
Nov 01, 201842.9943.0442.6743.0442.843,892
Oct 31, 201842.7842.7842.7842.7842.581,283
Oct 30, 201841.9441.9441.9441.9441.75250
Oct 29, 201842.4542.4541.5341.5341.33854
Oct 26, 201842.0142.0142.0142.0141.82-
Oct 25, 201841.8542.3341.8542.0141.822,536
Oct 24, 201841.5941.5941.5141.5141.32635
Oct 23, 201845.3445.3442.6943.1942.991,128
Oct 22, 201843.0743.0743.0043.0042.80344
Oct 19, 201844.5444.5444.5444.5444.33-
Oct 18, 201844.5444.5444.5444.5444.33-
Oct 17, 201844.5444.5444.5444.5444.33974
Oct 16, 201844.5944.5944.1944.2744.061,268
Oct 15, 201843.0743.2843.0743.2843.08865
Oct 12, 201843.6443.8842.8643.3143.114,045
Oct 11, 201843.8943.9243.8743.9243.72807
Oct 10, 201844.9844.9844.9844.9844.77558
Oct 09, 201845.7845.7845.6445.7145.50371
Oct 08, 201845.2045.6945.2045.6945.48693
Oct 05, 201845.3445.7545.3445.7545.54333
Oct 04, 201846.0146.0646.0146.0645.85302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...