Advertisement
Advertisement
U.S. markets open in 8 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P 500 Equal Weight Materials ETF (RTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.55+0.51 (+0.36%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022142.76143.48140.23141.55141.5513,228
Sep 26, 2022142.38144.07140.37141.04141.0445,200
Sep 23, 2022144.22144.22141.63143.48143.4816,200
Sep 22, 2022149.26149.26146.82146.88146.88104,800
Sep 21, 2022153.16153.16149.20149.20149.206,600
Sep 20, 2022151.96152.39151.28152.26152.263,800
Sep 19, 2022150.82155.63150.82155.63155.636,300
Sep 19, 20220.844 Dividend
Sep 16, 2022154.81154.81151.28153.25152.4123,500
Sep 15, 2022158.59160.17157.21157.53156.669,000
Sep 14, 2022161.05161.05157.62159.27158.3920,400
Sep 13, 2022164.14164.96161.11161.57160.6810,000
Sep 12, 2022168.06168.80167.14167.80166.888,900
Sep 09, 2022166.26167.45166.14167.10166.1814,700
Sep 08, 2022160.92164.77160.92164.64163.736,600
Sep 07, 2022158.14163.09158.03162.95162.056,400
Sep 06, 2022160.04160.95158.46158.77157.9020,800
Sep 02, 2022161.21162.91158.87159.46158.584,900
Sep 01, 2022159.10159.46157.63159.41158.538,200
Aug 31, 2022164.04164.04161.48161.48160.596,700
Aug 30, 2022166.69166.69163.60163.73162.833,600
Aug 29, 2022166.13167.97165.46166.64165.7224,200
Aug 26, 2022173.93173.93168.01168.07167.1410,900
Aug 25, 2022170.92173.30170.92173.30172.356,200
Aug 24, 2022168.92169.65168.30169.24168.314,600
Aug 23, 2022166.69169.08166.69168.88167.9519,200
Aug 22, 2022166.95167.30165.92166.35165.439,200
Aug 19, 2022169.10169.14168.18168.92167.995,300
Aug 18, 2022171.67172.17170.96171.82170.8715,200
Aug 17, 2022171.80172.52170.57171.29170.3511,700
Aug 16, 2022172.50174.38172.32173.67172.7114,800
Aug 15, 2022170.87172.43170.87172.17171.2217,100
Aug 12, 2022169.53172.57169.53172.57171.626,000
Aug 11, 2022169.75171.23169.38169.39168.465,600
Aug 10, 2022166.89169.34166.89168.36167.4314,200
Aug 09, 2022164.46164.59163.52164.07163.178,000
Aug 08, 2022164.95166.02164.64164.64163.736,900
Aug 05, 2022161.66164.30161.66163.33162.4312,100
Aug 04, 2022164.28164.81163.15163.25162.358,300
Aug 03, 2022164.17164.66163.01164.09163.196,500
Aug 02, 2022164.75166.14163.39163.89162.9966,600
Aug 01, 2022165.49165.89164.69165.61164.7010,700
Jul 29, 2022166.24167.19166.23166.90165.985,000
Jul 28, 2022163.59165.20162.95165.11164.2023,900
Jul 27, 2022159.27163.24159.02162.86161.9612,900
Jul 26, 2022160.35160.85159.24159.85158.9714,700
Jul 25, 2022160.89161.21160.31161.17160.288,200
Jul 22, 2022162.03162.03159.39159.88159.0012,200
Jul 21, 2022158.44161.00158.15160.96160.0735,200
Jul 20, 2022158.22159.00157.60158.71157.8423,500
Jul 19, 2022154.05158.31154.05158.10157.237,200
Jul 18, 2022154.60155.45152.47153.12152.2831,300
Jul 15, 2022152.51153.54152.38153.07152.2325,500
Jul 14, 2022150.51150.97149.13150.89150.0613,300
Jul 13, 2022152.52154.21152.02153.41152.5712,000
Jul 12, 2022154.49156.34154.33154.66153.819,700
Jul 11, 2022153.69154.91153.69154.59153.7412,600
Jul 08, 2022156.40156.51155.01155.20154.3515,000
Jul 07, 2022156.35157.84156.31156.93156.0788,100
Jul 06, 2022153.97155.69152.26155.25154.3968,100
Jul 05, 2022152.96154.14150.84153.88153.03322,800
Jul 01, 2022154.74156.81152.62156.37155.5168,700
Jun 30, 2022155.29156.58153.41154.95154.1032,000
Jun 29, 2022158.94158.94155.58157.26156.399,000
Jun 28, 2022162.00162.59158.20158.31157.449,900
Jun 27, 2022159.83160.79159.48160.06159.187,900
Jun 24, 2022154.17160.46154.17160.46159.5819,900
Jun 23, 2022155.84156.03152.28153.51152.6626,500
Jun 22, 2022155.17157.48154.98156.15155.2918,500
Jun 21, 2022158.39159.01157.56158.11157.2451,500
Jun 21, 20220.877 Dividend
Jun 17, 2022157.16158.10154.87156.93155.1971,000
Jun 16, 2022159.56159.56155.85157.26155.5227,200
Jun 15, 2022165.73165.90162.10163.75161.9412,200
Jun 14, 2022164.43165.85162.94164.15162.33100,300
Jun 13, 2022166.80167.25163.72164.41162.5955,500
Jun 10, 2022173.80173.88171.22171.32169.4212,600
Jun 09, 2022180.15180.21177.15177.15175.196,300
Jun 08, 2022183.79183.79181.03181.17179.176,500
Jun 07, 2022182.27185.10182.02185.02182.978,600
Jun 06, 2022184.18184.18182.94183.63181.6012,400
Jun 03, 2022182.72183.00181.79182.12180.107,300
Jun 02, 2022181.02184.13181.02184.01181.9716,300
Jun 01, 2022182.25182.25177.75179.85177.8643,600
May 31, 2022183.03183.57181.50181.75179.7413,300
May 27, 2022181.90184.51181.63184.51182.479,400
May 26, 2022177.56180.99177.56180.38178.3814,400
May 25, 2022175.59177.32175.27176.68174.7313,600
May 24, 2022175.62175.91172.48175.36173.4232,800
May 23, 2022174.61177.29174.61176.93174.9717,600
May 20, 2022176.12176.54170.25173.44171.5224,000
May 19, 2022172.52176.42172.21174.76172.8343,200
May 18, 2022178.25178.50173.78173.94172.0214,300
May 17, 2022178.69180.40177.32180.14178.1526,300
May 16, 2022174.31176.20173.58174.84172.9111,400
May 13, 2022174.61176.99174.61175.14173.2014,000
May 12, 2022171.27174.00169.59172.54170.63241,600
May 11, 2022172.98177.24172.78172.89170.9839,700
May 10, 2022176.80176.80171.02173.14171.2288,200
May 09, 2022176.96178.53173.65173.94172.0231,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement