Advertisement
Advertisement
U.S. markets close in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P SmallCap 600 Equal Weight ETF (EWSC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
64.26+1.27 (+2.02%)
As of 12:56PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202263.9864.4363.9864.2664.265,796
Sep 30, 202264.7964.7962.9962.9962.991,100
Sep 29, 202263.4163.4163.0463.4163.411,300
Sep 28, 202263.8365.3063.8364.9764.975,800
Sep 27, 202263.2063.2062.6663.1563.1519,300
Sep 26, 202264.5064.5063.2863.2863.28300
Sep 23, 202263.6464.2263.6464.1464.141,100
Sep 22, 202266.7966.8465.7265.8465.841,300
Sep 21, 202268.4268.4267.2467.2467.242,100
Sep 20, 202267.9868.0067.8967.9667.961,400
Sep 19, 202268.6668.9368.6668.9368.934,500
Sep 19, 20220.257 Dividend
Sep 16, 202268.0168.5868.0168.5868.32800
Sep 15, 202269.8669.8669.1169.2869.021,500
Sep 14, 202269.5169.7169.0669.6069.342,500
Sep 13, 202270.6571.2469.7269.7269.464,200
Sep 12, 202272.0072.6672.0072.5072.232,600
Sep 09, 202270.7571.6870.7571.6871.412,100
Sep 08, 202269.3570.2769.3570.2770.011,300
Sep 07, 202269.0670.0769.0270.0169.752,300
Sep 06, 202268.6569.0068.5468.6868.421,900
Sep 02, 202271.3971.5769.9569.9569.692,400
Sep 01, 202270.1270.4370.0570.4370.173,100
Aug 31, 202271.7771.7771.4471.4871.211,200
Aug 30, 202272.6172.6172.2172.2171.94400
Aug 29, 202274.2774.2773.4473.4473.161,800
Aug 26, 202274.8374.8374.0974.0973.81900
Aug 25, 202276.2676.4476.1276.4476.15400
Aug 24, 202274.9175.0374.9175.0374.75500
Aug 23, 202274.9575.0074.8474.8474.56600
Aug 22, 202275.2975.2974.6974.8074.522,000
Aug 19, 202276.6576.6976.6576.6976.40200
Aug 18, 202277.7978.4777.7978.2978.001,400
Aug 17, 202277.8077.8077.8077.8077.51600
Aug 16, 202278.9378.9378.9378.9378.63200
Aug 15, 202278.3278.6978.3178.5578.261,300
Aug 12, 202278.1678.1678.1678.1677.87300
Aug 11, 202277.0277.1476.7676.7676.471,000
Aug 10, 202275.5976.4975.3676.3376.044,200
Aug 09, 202274.7975.0574.3674.3674.088,100
Aug 08, 202275.6776.1675.5575.8475.562,100
Aug 05, 202273.8775.2073.8775.0974.814,800
Aug 04, 202274.8875.0774.8874.8974.61500
Aug 03, 202275.6575.6575.4575.4575.17500
Aug 02, 202274.9074.9074.5674.5674.281,500
Aug 01, 202274.7675.1674.7674.9574.67400
Jul 29, 202274.3374.6974.3374.6974.411,400
Jul 28, 202273.9374.2473.9374.1773.89700
Jul 27, 202272.0973.5272.0773.3973.112,700
Jul 26, 202271.7971.9171.6371.6771.402,700
Jul 25, 202272.0772.0772.0772.0771.80200
Jul 22, 202271.8071.8071.2971.6071.33800
Jul 21, 202272.0472.3772.0472.3772.10300
Jul 20, 202272.1572.3872.0772.3672.091,200
Jul 19, 202270.9171.3370.9171.3371.06500
Jul 18, 202269.7570.1468.8868.9768.7129,800
Jul 15, 202268.1968.8468.1968.7468.481,300
Jul 14, 202267.3567.3567.3567.3567.10500
Jul 13, 202267.9567.9567.8967.9467.69800
Jul 12, 202268.7168.7168.2168.2167.95400
Jul 11, 202268.0768.0768.0768.0767.81200
Jul 08, 202269.2569.2569.2569.2568.99300
Jul 07, 202269.4569.4569.3469.3469.08900
Jul 06, 202268.2968.2968.1168.1167.85300
Jul 05, 202267.9369.0467.9369.0468.781,000
Jul 01, 202268.6768.6767.3668.6368.373,500
Jun 30, 202267.0468.2767.0467.7367.4821,000
Jun 29, 202268.3368.3368.0268.1467.881,000
Jun 28, 202270.8470.8468.9668.9668.703,000
Jun 27, 202270.2370.5270.0970.0969.833,300
Jun 24, 202268.9169.8268.8369.7369.477,200
Jun 23, 202267.2267.7366.8367.7367.482,700
Jun 22, 202267.3467.3467.1867.1866.93600
Jun 21, 202267.4467.7167.0467.0766.824,400
Jun 21, 20220.243 Dividend
Jun 17, 202267.1067.1066.4566.4765.98600
Jun 16, 202266.2966.2965.7365.7565.261,000
Jun 15, 202269.2569.8268.6869.1068.5910,700
Jun 14, 202268.9768.9767.7368.2967.7917,800
Jun 13, 202269.8469.8568.5168.5168.001,900
Jun 10, 202272.2872.2871.8771.9171.382,400
Jun 09, 202274.4974.7173.8873.8873.332,000
Jun 08, 202275.0876.1774.8675.1974.638,200
Jun 07, 202275.8876.4775.8876.4775.901,500
Jun 06, 202275.6075.6075.3275.5074.941,100
Jun 03, 202274.8475.5174.8475.1074.5513,300
Jun 02, 202275.1175.8475.1175.8475.283,600
Jun 01, 202275.5875.5873.5574.6774.1217,200
May 31, 202275.6875.6874.2974.7574.2011,000
May 27, 202274.3075.5774.3075.5675.0016,600
May 26, 202273.3074.1573.3073.8473.291,100
May 25, 202271.3372.2271.3372.2271.691,000
May 24, 202270.8470.8469.4170.7170.192,700
May 23, 202271.9671.9670.8671.4670.9379,700
May 20, 202270.2670.8270.2570.8270.301,900
May 19, 202271.0671.8771.0671.3670.832,000
May 18, 202272.7472.7471.5871.5871.05500
May 17, 202272.6773.9572.6773.9573.40800
May 16, 202271.5772.3571.5771.8471.311,500
May 13, 202272.1072.1571.9271.9571.421,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement