NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight Health Care ETF (RYH)

287.06 -0.35 (-0.12%)
At close: June 6 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.70 29.90 29.57 29.83 29.83 67,927
Apr 25, 2024 29.96 30.00 29.61 29.71 29.71 31,807
Apr 24, 2024 30.12 30.16 29.93 30.04 30.04 58,379
Apr 23, 2024 29.77 30.13 29.77 30.04 30.04 25,896
Apr 22, 2024 29.48 29.76 29.40 29.57 29.57 88,228
Apr 19, 2024 29.37 29.47 29.32 29.43 29.43 123,561
Apr 18, 2024 29.39 29.45 29.23 29.30 29.30 79,966
Apr 17, 2024 29.67 29.67 29.37 29.38 29.38 48,309
Apr 16, 2024 29.86 29.86 29.58 29.60 29.60 179,248
Apr 15, 2024 30.19 30.22 29.72 29.78 29.78 45,229
Apr 12, 2024 30.30 30.30 29.84 29.94 29.94 118,535
Apr 11, 2024 30.71 30.71 30.39 30.47 30.47 70,148
Apr 10, 2024 30.65 30.74 30.52 30.62 30.62 35,756
Apr 9, 2024 30.83 31.06 30.83 31.06 31.06 40,739
Apr 8, 2024 30.78 30.88 30.68 30.75 30.75 62,182
Apr 5, 2024 30.58 30.89 30.56 30.78 30.78 50,861
Apr 4, 2024 31.10 31.19 30.51 30.54 30.54 64,759
Apr 3, 2024 30.88 31.05 30.81 30.87 30.87 66,057
Apr 2, 2024 31.15 31.24 30.80 30.94 30.94 67,063
Apr 1, 2024 31.83 31.83 31.38 31.48 31.48 66,509
Mar 28, 2024 31.83 31.90 31.78 31.79 31.79 66,248
Mar 27, 2024 31.55 31.80 31.53 31.78 31.78 51,672
Mar 26, 2024 31.33 31.40 31.28 31.28 31.28 80,547
Mar 25, 2024 31.41 31.51 31.25 31.31 31.31 63,367
Mar 22, 2024 31.56 31.56 31.28 31.39 31.39 63,042
Mar 21, 2024 31.46 31.60 31.46 31.47 31.47 99,222
Mar 20, 2024 31.31 31.40 31.20 31.37 31.37 44,953
Mar 19, 2024 31.17 31.45 31.17 31.43 31.43 45,049
Mar 18, 2024 0.05 Dividend
Mar 18, 2024 31.25 31.39 31.14 31.22 31.22 74,877
Mar 15, 2024 31.12 31.27 31.05 31.22 31.17 51,191
Mar 14, 2024 31.49 31.53 31.08 31.32 31.27 63,924
Mar 13, 2024 31.68 31.83 31.47 31.55 31.50 36,252
Mar 12, 2024 31.60 31.72 31.53 31.69 31.64 105,764
Mar 11, 2024 31.55 31.74 31.47 31.64 31.59 75,708
Mar 8, 2024 31.67 31.80 31.61 31.62 31.57 57,354
Mar 7, 2024 31.48 31.68 31.46 31.62 31.57 54,563
Mar 6, 2024 31.17 31.39 31.06 31.28 31.23 49,349
Mar 5, 2024 31.28 31.34 30.94 31.01 30.96 94,739
Mar 4, 2024 31.12 31.28 31.12 31.22 31.17 96,594
Mar 1, 2024 30.89 31.22 30.75 31.19 31.14 231,611
Feb 29, 2024 31.13 31.13 30.83 30.86 30.81 55,876
Feb 28, 2024 31.15 31.24 30.98 31.08 31.03 113,075
Feb 27, 2024 31.15 31.25 31.07 31.19 31.15 119,285
Feb 26, 2024 31.34 31.45 31.17 31.17 31.12 46,939
Feb 23, 2024 31.32 31.49 31.32 31.37 31.32 188,530
Feb 22, 2024 31.00 31.36 30.90 31.26 31.21 70,151
Feb 21, 2024 30.76 30.97 30.69 30.97 30.92 41,801
Feb 20, 2024 30.76 31.00 30.76 30.87 30.82 126,693
Feb 16, 2024 30.92 31.13 30.78 30.84 30.79 50,911
Feb 15, 2024 30.64 30.91 30.64 30.87 30.82 33,667
Feb 14, 2024 30.42 30.61 30.37 30.59 30.55 46,969
Feb 13, 2024 30.34 30.58 30.03 30.22 30.18 88,742
Feb 12, 2024 30.47 30.73 30.42 30.73 30.68 78,931
Feb 9, 2024 30.57 30.63 30.40 30.54 30.50 60,363
Feb 8, 2024 30.55 30.62 30.37 30.57 30.53 147,044
Feb 7, 2024 30.83 30.85 30.62 30.66 30.61 152,428
Feb 6, 2024 30.42 30.81 30.32 30.74 30.69 280,814
Feb 5, 2024 30.29 30.42 30.25 30.28 30.24 190,611
Feb 2, 2024 30.34 30.46 30.15 30.30 30.26 80,194
Feb 1, 2024 30.17 30.47 29.97 30.47 30.43 49,805
Jan 31, 2024 30.37 30.48 30.07 30.07 30.03 51,987
Jan 30, 2024 30.18 30.29 30.11 30.20 30.16 146,761
Jan 29, 2024 29.87 30.25 29.87 30.24 30.20 64,721
Jan 26, 2024 29.98 30.11 29.89 29.94 29.90 59,156
Jan 25, 2024 29.76 29.82 29.52 29.80 29.76 144,860
Jan 24, 2024 30.10 30.16 29.65 29.66 29.62 74,950
Jan 23, 2024 30.11 30.18 29.79 29.97 29.93 133,074
Jan 22, 2024 29.94 30.20 29.94 30.05 30.01 146,754
Jan 19, 2024 29.86 29.93 29.66 29.87 29.83 71,192
Jan 18, 2024 29.65 29.86 29.50 29.85 29.81 91,894
Jan 17, 2024 29.78 30.23 29.61 29.75 29.71 139,073
Jan 16, 2024 29.99 29.99 29.85 29.92 29.88 294,242
Jan 12, 2024 30.34 30.44 30.09 30.12 30.08 133,800
Jan 11, 2024 30.31 30.37 30.10 30.27 30.23 211,764
Jan 10, 2024 30.21 30.40 30.03 30.38 30.34 144,364
Jan 9, 2024 30.11 30.55 30.11 30.23 30.19 213,172
Jan 8, 2024 29.82 30.25 29.82 30.25 30.21 106,389
Jan 5, 2024 29.73 30.04 29.61 29.87 29.83 111,996
Jan 4, 2024 29.60 29.90 29.60 29.83 29.79 163,801
Jan 3, 2024 30.11 30.11 29.61 29.61 29.57 143,621
Jan 2, 2024 29.65 30.29 29.63 30.18 30.14 127,041
Dec 29, 2023 29.78 29.89 29.68 29.78 29.74 75,104
Dec 28, 2023 29.80 29.98 29.80 29.85 29.81 98,725
Dec 27, 2023 29.71 29.81 29.69 29.81 29.77 80,320
Dec 26, 2023 29.60 29.81 29.50 29.74 29.70 90,447
Dec 22, 2023 29.50 29.70 29.44 29.59 29.55 121,680
Dec 21, 2023 29.16 29.46 29.16 29.42 29.38 103,134
Dec 20, 2023 29.36 29.44 28.96 28.97 28.93 85,321
Dec 19, 2023 29.12 29.43 29.12 29.43 29.39 171,582
Dec 18, 2023 0.05 Dividend
Dec 18, 2023 29.14 29.19 28.96 29.06 29.02 109,392
Dec 15, 2023 29.28 29.32 28.97 29.07 28.98 90,196
Dec 14, 2023 29.37 29.54 29.26 29.37 29.28 222,172
Dec 13, 2023 28.36 29.19 28.34 29.19 29.10 84,110
Dec 12, 2023 28.23 28.47 28.14 28.40 28.31 90,716
Dec 11, 2023 27.98 28.22 27.98 28.20 28.11 94,224
Dec 8, 2023 27.88 27.95 27.78 27.90 27.81 52,864
Dec 7, 2023 27.90 27.94 27.75 27.91 27.82 304,303
Dec 6, 2023 27.80 27.94 27.76 27.81 27.72 211,957
Dec 5, 2023 27.82 27.85 27.65 27.77 27.68 82,920
Dec 4, 2023 27.76 27.98 27.76 27.96 27.87 342,013
Dec 1, 2023 27.48 27.87 27.45 27.86 27.77 300,826
Nov 30, 2023 27.31 27.58 27.21 27.56 27.47 54,730
Nov 29, 2023 27.30 27.56 27.27 27.31 27.22 58,881
Nov 28, 2023 27.36 27.44 27.18 27.28 27.20 90,367
Nov 27, 2023 27.50 27.59 27.41 27.43 27.34 63,625
Nov 24, 2023 27.53 27.62 27.49 27.60 27.51 52,346
Nov 22, 2023 27.39 27.55 27.39 27.48 27.39 79,023
Nov 21, 2023 27.22 27.38 27.19 27.28 27.19 68,153
Nov 20, 2023 26.79 27.16 26.50 27.10 27.01 121,511
Nov 17, 2023 27.04 27.13 26.80 26.88 26.79 80,933
Nov 16, 2023 26.94 27.07 26.81 26.96 26.87 100,723
Nov 15, 2023 26.65 27.00 26.65 26.83 26.74 99,888
Nov 14, 2023 26.47 26.81 26.47 26.64 26.56 206,863
Nov 13, 2023 26.10 26.28 26.10 26.18 26.10 67,254
Nov 10, 2023 25.91 26.11 25.71 26.11 26.03 78,502
Nov 9, 2023 26.35 26.42 25.84 25.87 25.79 80,410
Nov 8, 2023 26.66 26.70 26.25 26.34 26.26 218,447
Nov 7, 2023 26.44 26.60 26.42 26.51 26.43 144,240
Nov 6, 2023 26.60 26.66 26.46 26.51 26.43 69,923
Nov 3, 2023 26.20 26.62 26.20 26.52 26.44 98,218
Nov 2, 2023 25.65 26.04 25.54 26.01 25.93 105,776
Nov 1, 2023 25.47 25.70 25.34 25.63 25.55 80,556
Oct 31, 2023 25.35 25.53 25.31 25.53 25.45 86,382
Oct 30, 2023 25.42 25.43 25.03 25.30 25.22 133,953
Oct 27, 2023 25.77 25.82 25.29 25.34 25.26 77,275
Oct 26, 2023 25.78 25.90 25.70 25.70 25.62 61,904
Oct 25, 2023 26.30 26.30 25.87 26.04 25.96 54,805
Oct 24, 2023 26.36 26.56 26.31 26.43 26.35 63,346
Oct 23, 2023 26.50 26.63 26.40 26.44 26.36 51,433
Oct 20, 2023 26.67 26.77 26.56 26.56 26.48 41,875
Oct 19, 2023 26.87 27.07 26.63 26.72 26.63 99,291
Oct 18, 2023 27.19 27.19 26.90 26.90 26.81 47,940
Oct 17, 2023 27.05 27.36 26.95 27.19 27.10 37,418
Oct 16, 2023 27.01 27.31 26.99 27.18 27.09 86,336
Oct 13, 2023 26.78 27.05 26.78 26.99 26.90 107,290
Oct 12, 2023 27.32 27.33 26.75 26.78 26.69 358,165
Oct 11, 2023 27.56 27.66 27.11 27.24 27.15 70,291
Oct 10, 2023 27.42 27.79 27.34 27.67 27.58 45,349
Oct 9, 2023 27.27 27.43 27.10 27.40 27.31 136,637
Oct 6, 2023 27.11 27.48 26.99 27.35 27.26 92,805
Oct 5, 2023 27.19 27.23 26.90 27.17 27.08 42,555
Oct 4, 2023 27.01 27.21 26.81 27.15 27.06 187,896
Oct 3, 2023 27.14 27.21 26.93 26.98 26.89 73,266
Oct 2, 2023 27.37 27.37 27.08 27.27 27.18 169,105
Sep 29, 2023 27.71 27.77 27.39 27.40 27.31 114,798
Sep 28, 2023 27.42 27.67 27.42 27.58 27.49 255,454
Sep 27, 2023 27.61 27.64 27.19 27.40 27.31 176,038
Sep 26, 2023 27.63 27.68 27.47 27.49 27.40 54,706
Sep 25, 2023 27.47 27.71 27.46 27.71 27.62 76,259
Sep 22, 2023 27.70 27.73 27.53 27.53 27.44 131,790
Sep 21, 2023 27.95 27.97 27.66 27.67 27.58 62,577
Sep 20, 2023 28.20 28.31 28.03 28.03 27.94 42,801
Sep 19, 2023 28.02 28.18 27.95 28.12 28.03 82,925
Sep 18, 2023 0.05 Dividend
Sep 18, 2023 28.16 28.27 28.07 28.11 28.02 42,801
Sep 15, 2023 28.33 28.55 28.24 28.28 28.14 55,656
Sep 14, 2023 28.55 28.57 28.34 28.47 28.33 52,628
Sep 13, 2023 28.19 28.41 28.19 28.35 28.21 59,974
Sep 12, 2023 28.31 28.37 28.22 28.29 28.15 147,280
Sep 11, 2023 28.34 28.51 28.29 28.40 28.26 39,852
Sep 8, 2023 28.37 28.39 28.17 28.24 28.10 78,974
Sep 7, 2023 28.45 28.57 28.35 28.36 28.22 46,763
Sep 6, 2023 28.54 28.62 28.36 28.53 28.39 89,696
Sep 5, 2023 29.13 29.14 28.61 28.61 28.47 47,993
Sep 1, 2023 29.15 29.28 29.01 29.10 28.96 56,550
Aug 31, 2023 29.40 29.49 29.03 29.03 28.89 40,859
Aug 30, 2023 29.35 29.53 29.35 29.40 29.26 51,632
Aug 29, 2023 29.12 29.35 29.05 29.35 29.21 82,960
Aug 28, 2023 28.92 29.07 28.87 29.03 28.89 46,520
Aug 25, 2023 28.84 28.94 28.61 28.83 28.69 53,895
Aug 24, 2023 28.87 29.03 28.68 28.74 28.60 44,689
Aug 23, 2023 29.01 29.04 28.88 28.90 28.76 97,058
Aug 22, 2023 28.92 28.93 28.77 28.84 28.70 43,757
Aug 21, 2023 28.75 28.92 28.75 28.89 28.75 37,582
Aug 18, 2023 28.77 28.83 28.70 28.75 28.61 61,532
Aug 17, 2023 29.07 29.15 28.82 28.86 28.72 69,417
Aug 16, 2023 29.51 29.51 29.15 29.16 29.02 96,345
Aug 15, 2023 29.56 29.67 29.46 29.52 29.38 85,523
Aug 14, 2023 29.66 29.71 29.57 29.69 29.55 72,099
Aug 11, 2023 29.62 29.72 29.50 29.69 29.55 67,162
Aug 10, 2023 29.72 29.98 29.54 29.58 29.44 89,594
Aug 9, 2023 29.65 29.80 29.57 29.62 29.48 118,154
Aug 8, 2023 29.71 29.72 29.42 29.68 29.54 218,264
Aug 7, 2023 29.57 29.70 29.50 29.66 29.52 65,599
Aug 4, 2023 29.57 29.72 29.37 29.45 29.31 80,508
Aug 3, 2023 29.76 29.76 29.52 29.55 29.41 38,326
Aug 2, 2023 29.72 29.89 29.65 29.75 29.61 175,452
Aug 1, 2023 29.81 29.93 29.67 29.78 29.63 66,783
Jul 31, 2023 30.16 30.21 29.85 29.89 29.75 60,791
Jul 28, 2023 30.20 30.35 29.92 30.17 30.02 54,559
Jul 27, 2023 30.54 30.59 30.07 30.10 29.95 117,510
Jul 26, 2023 30.37 30.47 30.22 30.40 30.25 86,683
Jul 25, 2023 30.23 30.58 30.21 30.48 30.34 53,687
Jul 24, 2023 30.64 30.70 30.40 30.44 30.29 101,459
Jul 21, 2023 30.30 30.64 30.24 30.58 30.43 87,972
Jul 20, 2023 30.11 30.42 30.10 30.33 30.18 104,577
Jul 19, 2023 29.90 30.22 29.89 30.01 29.86 410,605
Jul 18, 2023 29.78 29.93 29.65 29.81 29.67 264,887
Jul 17, 2023 29.95 30.00 29.66 29.79 29.64 80,082
Jul 14, 2023 29.75 29.97 29.75 29.89 29.74 60,120
Jul 13, 2023 29.67 29.79 29.67 29.73 29.58 138,420
Jul 12, 2023 29.79 29.79 29.60 29.64 29.50 69,060
Jul 11, 2023 29.40 29.61 29.40 29.58 29.43 179,980
Jul 10, 2023 29.11 29.50 29.11 29.43 29.29 123,540
Jul 7, 2023 29.35 29.35 29.09 29.11 28.97 199,450
Jul 6, 2023 29.42 29.42 29.20 29.30 29.15 55,800
Jul 5, 2023 29.39 29.55 29.12 29.53 29.39 62,250
Jul 3, 2023 29.46 29.55 29.46 29.55 29.41 45,850
Jun 30, 2023 29.53 29.84 29.53 29.80 29.66 76,480
Jun 29, 2023 29.22 29.45 29.17 29.45 29.31 111,180
Jun 28, 2023 29.12 29.20 29.12 29.18 29.04 82,940
Jun 27, 2023 29.28 29.28 29.10 29.23 29.08 62,440
Jun 26, 2023 29.27 29.30 29.00 29.30 29.15 48,450
Jun 23, 2023 29.48 29.48 29.29 29.36 29.21 32,300
Jun 22, 2023 29.45 29.49 29.27 29.48 29.33 112,230
Jun 21, 2023 29.23 29.40 29.20 29.35 29.21 204,210
Jun 20, 2023 0.05 Dividend
Jun 20, 2023 29.42 29.49 29.18 29.38 29.23 89,610
Jun 16, 2023 29.42 29.74 29.42 29.56 29.37 61,350
Jun 15, 2023 28.91 29.48 28.91 29.47 29.27 55,560
Jun 14, 2023 29.03 29.26 28.99 28.99 28.80 44,410
Jun 13, 2023 28.91 29.16 28.91 29.15 28.96 57,480
Jun 12, 2023 28.58 28.91 28.58 28.91 28.72 138,870
Jun 9, 2023 28.67 29.87 28.50 28.80 28.61 58,020
Jun 8, 2023 28.55 28.66 28.53 28.66 28.47 151,420
Jun 7, 2023 28.68 28.68 28.58 28.63 28.44 24,150
Jun 6, 2023 28.84 28.84 28.84 28.84 28.65 -
Jun 5, 2023 28.70 28.89 28.76 28.84 28.65 107,050
Jun 2, 2023 28.54 28.75 28.53 28.74 28.55 34,150
Jun 1, 2023 28.18 28.37 28.13 28.34 28.15 114,150
May 31, 2023 27.95 28.14 27.79 28.09 27.90 70,270
May 30, 2023 28.06 28.16 27.90 27.92 27.73 81,820
May 26, 2023 28.32 28.32 28.11 28.15 27.97 64,990
May 25, 2023 28.37 28.43 28.00 28.18 27.99 110,070
May 24, 2023 28.70 28.70 28.40 28.49 28.30 90,460
May 23, 2023 29.10 29.10 28.75 28.75 28.56 51,810
May 22, 2023 29.10 29.30 29.10 29.19 29.00 87,810
May 19, 2023 29.11 29.31 29.06 29.13 28.93 58,480
May 18, 2023 29.02 29.04 28.81 29.04 28.85 125,780
May 17, 2023 28.83 29.03 28.83 29.03 28.84 31,220
May 16, 2023 29.29 29.29 28.64 29.00 28.80 222,290
May 15, 2023 29.17 29.25 29.13 29.25 29.06 40,210
May 12, 2023 29.26 29.38 29.10 29.21 29.02 112,270
May 11, 2023 29.21 29.31 29.19 29.25 29.05 38,100
May 10, 2023 29.42 29.42 29.20 29.32 29.13 40,470
May 9, 2023 29.39 29.47 29.26 29.26 29.06 91,990
May 8, 2023 29.46 29.47 29.42 29.47 29.28 79,830
May 5, 2023 29.62 29.70 29.50 29.64 29.44 68,140
May 4, 2023 29.40 29.47 29.33 29.39 29.20 93,120
May 3, 2023 29.91 29.99 29.70 29.70 29.50 47,430
May 2, 2023 30.01 30.01 29.60 29.77 29.57 72,010
May 1, 2023 30.02 30.14 30.02 30.06 29.86 68,570
Apr 28, 2023 29.49 30.00 29.49 29.94 29.74 49,790
Apr 27, 2023 29.53 29.62 29.26 29.62 29.42 73,430

Related Tickers