Russell 1000 EW Invesco ETF (NY: EQAL )

46.19 +0.21 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.02 46.21 46.02 46.19 15,766 +0.21(+0.46%)
Mar 27, 2024 45.44 45.98 45.44 45.98 21,894 +0.83(+1.84%)
Mar 26, 2024 45.43 45.43 45.15 45.15 20,787 -0.11(-0.24%)
Mar 25, 2024 45.31 45.40 45.26 45.26 27,310 -0.03(-0.07%)
Mar 22, 2024 45.67 45.67 45.26 45.29 39,129 -0.32(-0.70%)
Mar 21, 2024 45.49 45.71 45.49 45.61 32,288 +0.29(+0.64%)
Mar 20, 2024 44.80 45.32 44.80 45.32 17,424 +0.51(+1.14%)
Mar 19, 2024 44.53 44.85 44.53 44.81 26,575 +0.21(+0.47%)
Mar 18, 2024 44.65 44.77 44.50 44.60 32,563 +0.04(+0.08%)
Mar 15, 2024 44.55 44.68 44.45 44.56 30,670 +0.05(+0.11%)
Mar 14, 2024 44.98 44.98 44.28 44.51 20,369 -0.50(-1.11%)
Mar 13, 2024 44.94 45.20 44.94 45.01 33,208 +0.11(+0.24%)
Mar 12, 2024 44.97 44.99 44.67 44.90 15,782 -0.02(-0.04%)
Mar 11, 2024 44.79 44.95 44.66 44.92 23,093 +0.05(+0.11%)
Mar 08, 2024 45.05 45.23 44.80 44.87 30,410 +0.01(+0.02%)
Mar 07, 2024 44.75 44.95 44.75 44.86 24,833 +0.30(+0.67%)
Mar 06, 2024 44.62 44.71 44.50 44.56 14,293 +0.25(+0.55%)
Mar 05, 2024 44.42 44.61 44.19 44.32 33,055 -0.25(-0.55%)
Mar 04, 2024 44.48 44.66 44.45 44.56 39,313 +0.09(+0.20%)
Mar 01, 2024 44.27 44.50 44.04 44.47 16,419 +0.25(+0.56%)
Feb 29, 2024 44.23 44.33 44.02 44.23 22,037 +0.26(+0.59%)
Feb 28, 2024 43.87 44.11 43.87 43.97 23,717 -0.07(-0.16%)
Feb 27, 2024 43.92 44.06 43.90 44.04 23,895 +0.26(+0.59%)
Feb 26, 2024 43.91 44.06 43.77 43.78 34,034 -0.16(-0.35%)
Feb 23, 2024 43.86 44.02 43.77 43.93 35,361 +0.11(+0.24%)
Feb 22, 2024 43.70 43.88 43.64 43.83 41,493 +0.28(+0.64%)
Feb 21, 2024 43.42 43.55 43.32 43.55 24,371 +0.09(+0.21%)
Feb 20, 2024 43.48 43.55 43.40 43.46 33,767 -0.29(-0.66%)
Feb 16, 2024 43.79 44.03 43.61 43.75 19,367 -0.20(-0.45%)
Feb 15, 2024 43.53 43.95 43.53 43.95 31,805 +0.64(+1.47%)
Feb 14, 2024 43.04 43.33 42.99 43.31 38,218 +0.52(+1.21%)
Feb 13, 2024 42.98 43.09 42.52 42.79 46,308 -0.98(-2.23%)
Feb 12, 2024 43.42 43.92 43.42 43.77 22,492 +0.39(+0.90%)
Feb 09, 2024 43.28 43.38 43.15 43.38 19,294 +0.17(+0.39%)
Feb 08, 2024 43.10 43.25 43.00 43.21 49,671 +0.12(+0.28%)
Feb 07, 2024 43.20 43.23 42.97 43.09 23,714 +0.03(+0.08%)
Feb 06, 2024 42.79 43.09 42.74 43.06 18,459 +0.25(+0.60%)
Feb 05, 2024 42.99 42.99 42.52 42.80 27,576 -0.51(-1.17%)
Feb 02, 2024 43.23 43.52 42.95 43.31 37,097 -0.23(-0.53%)
Feb 01, 2024 43.17 43.54 42.83 43.54 39,940 +0.58(+1.34%)
Jan 31, 2024 43.55 43.66 42.93 42.96 42,497 -0.64(-1.46%)
Jan 30, 2024 43.56 43.71 43.44 43.60 44,572 -0.10(-0.23%)
Jan 29, 2024 43.33 43.71 43.27 43.70 27,338 +0.35(+0.80%)
Jan 26, 2024 43.35 43.51 43.29 43.35 24,544 +0.12(+0.28%)
Jan 25, 2024 43.19 43.24 42.93 43.23 33,382 +0.35(+0.81%)
Jan 24, 2024 43.51 43.51 42.87 42.88 27,362 -0.33(-0.76%)
Jan 23, 2024 43.33 43.41 43.08 43.21 15,264 +0.06(+0.13%)
Jan 22, 2024 43.01 43.33 43.01 43.15 28,966 +0.36(+0.84%)
Jan 19, 2024 42.55 42.84 42.36 42.79 28,588 +0.30(+0.71%)
Jan 18, 2024 42.42 42.50 42.17 42.49 38,368 +0.15(+0.35%)
Jan 17, 2024 42.40 42.54 42.11 42.34 92,134 -0.40(-0.93%)
Jan 16, 2024 42.93 42.93 42.63 42.74 32,542 -0.38(-0.88%)
Jan 12, 2024 43.44 43.44 43.04 43.12 28,883 -0.03(-0.07%)
Jan 11, 2024 43.40 43.40 42.88 43.15 40,870 -0.24(-0.55%)
Jan 10, 2024 43.39 43.47 43.22 43.39 26,889 -0.01(-0.02%)
Jan 09, 2024 43.39 43.53 43.30 43.40 16,316 -0.24(-0.55%)
Jan 08, 2024 43.08 43.64 42.95 43.64 30,078 +0.46(+1.06%)
Jan 05, 2024 42.98 43.38 42.92 43.18 53,335 +0.15(+0.35%)
Jan 04, 2024 43.20 43.31 43.03 43.03 42,218 -0.13(-0.30%)
Jan 03, 2024 43.52 43.52 43.10 43.16 36,126 -0.77(-1.75%)
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.