Dynamic Large Cap Value Invesco ETF (NY: PWV )

56.68 +0.31 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.41 30.93 30.41 30.78 89,019 +0.39(+1.27%)
Jun 29, 2020 30.12 30.42 30.04 30.39 66,871 +0.48(+1.59%)
Jun 26, 2020 30.47 30.47 29.78 29.91 130,670 -0.74(-2.42%)
Jun 25, 2020 30.11 30.66 30.11 30.66 105,777 +0.45(+1.49%)
Jun 24, 2020 30.84 30.84 30.05 30.21 185,817 -0.83(-2.69%)
Jun 23, 2020 31.38 31.38 31.04 31.04 68,221 -0.06(-0.18%)
Jun 22, 2020 31.07 31.20 30.91 31.10 45,209 -0.09(-0.28%)
Jun 19, 2020 31.72 31.72 30.96 31.19 213,223 -0.16(-0.51%)
Jun 18, 2020 31.09 31.43 31.09 31.34 73,463 -0.02(-0.07%)
Jun 17, 2020 31.74 31.74 31.29 31.37 93,867 -0.23(-0.72%)
Jun 16, 2020 32.12 32.12 31.15 31.59 185,475 +0.45(+1.46%)
Jun 15, 2020 30.04 31.30 30.04 31.14 127,991 +0.27(+0.89%)
Jun 12, 2020 31.24 31.24 30.36 30.87 41,063 +0.46(+1.53%)
Jun 11, 2020 31.52 31.65 30.39 30.40 137,743 -2.21(-6.79%)
Jun 10, 2020 33.22 33.22 32.62 32.62 78,988 -0.72(-2.16%)
Jun 09, 2020 33.41 33.45 33.12 33.33 47,394 -0.56(-1.64%)
Jun 08, 2020 33.48 33.90 33.47 33.89 67,314 +0.62(+1.86%)
Jun 05, 2020 33.43 33.71 33.23 33.27 69,281 +0.83(+2.55%)
Jun 04, 2020 31.95 32.45 31.91 32.44 34,159 +0.34(+1.05%)
Jun 03, 2020 31.82 32.21 31.82 32.11 126,334 +0.65(+2.06%)
Jun 02, 2020 31.24 31.47 31.24 31.46 70,936 +0.35(+1.11%)
Jun 01, 2020 30.95 31.24 30.91 31.11 30,045 -0.03(-0.09%)
May 29, 2020 30.83 31.15 30.56 31.14 98,157 +0.10(+0.32%)
May 28, 2020 31.43 31.52 31.01 31.04 53,447 -0.32(-1.02%)
May 27, 2020 31.09 31.36 30.78 31.36 105,914 +0.90(+2.96%)
May 26, 2020 30.37 30.76 30.37 30.46 46,277 +0.82(+2.77%)
May 22, 2020 29.55 29.64 29.38 29.64 83,554 +0.01(+0.03%)
May 21, 2020 29.79 29.90 29.59 29.63 212,459 -0.21(-0.70%)
May 20, 2020 29.73 30.00 29.69 29.84 130,615 +0.44(+1.48%)
May 19, 2020 29.76 29.81 29.40 29.40 54,124 -0.46(-1.53%)
May 18, 2020 29.47 30.01 29.47 29.86 50,108 +1.11(+3.87%)
May 15, 2020 28.51 28.76 28.39 28.74 62,144 -0.04(-0.13%)
May 14, 2020 27.92 28.79 27.68 28.78 85,899 +0.54(+1.90%)
May 13, 2020 28.85 28.85 28.01 28.24 87,804 -0.79(-2.73%)
May 12, 2020 29.74 29.82 28.99 29.04 40,279 -0.62(-2.09%)
May 11, 2020 29.52 29.78 29.38 29.66 54,046 -0.14(-0.46%)
May 08, 2020 29.55 29.84 29.52 29.79 67,194 +0.63(+2.16%)
May 07, 2020 29.25 29.50 29.14 29.16 83,669 +0.21(+0.74%)
May 06, 2020 29.50 29.53 28.94 28.95 65,717 -0.38(-1.29%)
May 05, 2020 29.52 29.71 29.33 29.33 133,603 +0.14(+0.47%)
May 04, 2020 29.04 29.23 28.81 29.19 128,981 -0.12(-0.40%)
May 01, 2020 29.66 29.66 29.20 29.31 59,838 -0.93(-3.07%)
Apr 30, 2020 30.45 30.45 30.08 30.24 92,001 -0.68(-2.21%)
Apr 29, 2020 30.90 31.13 30.68 30.92 78,354 +0.67(+2.23%)
Apr 28, 2020 30.55 30.78 30.17 30.25 513,268 +0.12(+0.39%)
Apr 27, 2020 29.59 30.27 29.59 30.13 79,148 +0.73(+2.48%)
Apr 24, 2020 29.07 29.49 28.91 29.40 302,816 +0.39(+1.33%)
Apr 23, 2020 29.23 29.47 29.00 29.01 120,747 +0.06(+0.20%)
Apr 22, 2020 29.11 29.14 28.87 28.95 74,220 +0.35(+1.21%)
Apr 21, 2020 28.85 29.07 28.53 28.61 88,969 -0.89(-3.03%)
Apr 20, 2020 29.43 29.95 29.35 29.50 199,378 -0.51(-1.70%)
Apr 17, 2020 29.86 30.05 29.51 30.01 150,749 +1.03(+3.55%)
Apr 16, 2020 29.13 29.18 28.68 28.98 112,940 -0.10(-0.34%)
Apr 15, 2020 29.30 29.36 28.90 29.08 113,271 -1.03(-3.42%)
Apr 14, 2020 29.98 30.18 29.65 30.11 199,281 +0.68(+2.32%)
Apr 13, 2020 29.92 29.92 29.17 29.43 153,584 -0.57(-1.91%)
Apr 09, 2020 29.76 30.36 29.71 30.00 441,049 +0.70(+2.39%)
Apr 08, 2020 28.45 29.43 28.31 29.30 204,119 +1.18(+4.21%)
Apr 07, 2020 29.03 29.21 28.12 28.12 176,308 +0.05(+0.16%)
Apr 06, 2020 27.33 28.25 27.33 28.07 151,361 +1.69(+6.42%)
Apr 03, 2020 26.70 27.01 26.10 26.38 153,933 -0.46(-1.70%)
Apr 02, 2020 26.11 26.94 26.05 26.83 230,455 +0.72(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.