Russell 1000 EW Invesco ETF (NY: EQAL )

45.48 USD -0.32 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 45.70 45.70 45.42 45.48 27,097 -0.32(-0.70%)
Sep 16, 2021 45.88 45.94 45.58 45.80 17,414 -0.07(-0.15%)
Sep 15, 2021 45.44 45.94 45.42 45.87 30,051 +0.43(+0.95%)
Sep 14, 2021 46.00 46.00 45.30 45.44 15,071 -0.44(-0.96%)
Sep 13, 2021 45.90 46.01 45.71 45.88 21,785 +0.27(+0.59%)
Sep 10, 2021 46.10 46.10 45.59 45.61 25,606 -0.40(-0.87%)
Sep 09, 2021 46.05 46.35 45.98 46.01 19,911 -0.16(-0.35%)
Sep 08, 2021 46.18 46.30 46.00 46.17 16,836 -0.09(-0.19%)
Sep 07, 2021 46.62 46.62 46.23 46.26 19,145 -0.42(-0.90%)
Sep 03, 2021 46.77 46.77 46.58 46.68 20,353 -0.13(-0.28%)
Sep 02, 2021 46.61 46.87 46.61 46.81 27,721 +0.34(+0.73%)
Sep 01, 2021 46.42 46.54 46.27 46.47 19,193 +0.19(+0.41%)
Aug 31, 2021 46.25 46.36 46.24 46.28 21,640 -0.07(-0.15%)
Aug 30, 2021 46.46 46.46 46.26 46.35 31,533 -0.05(-0.11%)
Aug 27, 2021 45.87 46.44 45.87 46.40 22,109 +0.70(+1.53%)
Aug 26, 2021 46.04 46.11 45.70 45.70 44,182 -0.41(-0.89%)
Aug 25, 2021 45.89 46.17 45.85 46.11 16,270 +0.22(+0.48%)
Aug 24, 2021 45.70 45.93 45.70 45.89 33,065 +0.31(+0.68%)
Aug 23, 2021 45.42 45.61 45.42 45.58 29,396 +0.44(+0.97%)
Aug 20, 2021 44.70 45.14 44.70 45.14 42,394 +0.45(+1.01%)
Aug 19, 2021 44.66 44.90 44.57 44.69 63,324 -0.33(-0.73%)
Aug 18, 2021 45.32 45.53 45.00 45.02 11,911 -0.45(-0.99%)
Aug 17, 2021 45.49 45.55 45.10 45.47 18,985 -0.31(-0.68%)
Aug 16, 2021 45.83 45.83 45.57 45.78 15,606 -0.17(-0.38%)
Aug 13, 2021 46.12 46.12 45.95 45.95 13,364 -0.06(-0.12%)
Aug 12, 2021 45.98 46.03 45.79 46.01 12,523 -0.04(-0.09%)
Aug 11, 2021 45.91 46.05 45.74 46.05 24,556 +0.29(+0.63%)
Aug 10, 2021 45.65 45.87 45.62 45.76 19,294 +0.13(+0.28%)
Aug 09, 2021 45.56 45.69 45.44 45.63 23,152 +0.00(+0.00%)
Aug 06, 2021 45.65 45.72 45.59 45.63 29,685 +0.13(+0.29%)
Aug 05, 2021 45.30 45.51 45.30 45.50 18,211 +0.36(+0.80%)
Aug 04, 2021 45.41 45.44 45.14 45.14 57,358 -0.50(-1.10%)
Aug 03, 2021 45.21 45.64 45.06 45.64 1,212,359 +0.30(+0.66%)
Aug 02, 2021 45.67 45.90 45.32 45.34 13,838 -0.15(-0.33%)
Jul 30, 2021 45.48 45.80 45.44 45.49 16,966 -0.16(-0.35%)
Jul 29, 2021 45.62 45.83 45.62 45.65 17,543 +0.29(+0.64%)
Jul 28, 2021 45.27 45.54 45.05 45.36 14,837 +0.19(+0.42%)
Jul 27, 2021 45.04 45.20 44.95 45.17 19,250 -0.18(-0.40%)
Jul 26, 2021 45.17 45.36 45.17 45.35 21,012 +0.19(+0.42%)
Jul 23, 2021 44.99 45.19 44.85 45.16 17,429 +0.28(+0.62%)
Jul 22, 2021 45.06 45.06 44.69 44.88 11,337 -0.23(-0.51%)
Jul 21, 2021 44.86 45.17 44.86 45.11 26,066 +0.53(+1.19%)
Jul 20, 2021 43.85 44.76 43.85 44.58 1,154,596 +0.82(+1.87%)
Jul 19, 2021 43.96 43.96 43.45 43.76 128,047 -0.66(-1.49%)
Jul 16, 2021 45.01 45.01 44.40 44.42 21,001 -0.42(-0.94%)
Jul 15, 2021 44.77 44.96 44.60 44.84 36,179 -0.14(-0.31%)
Jul 14, 2021 45.40 45.53 44.94 44.98 39,243 -0.30(-0.66%)
Jul 13, 2021 45.70 45.75 45.24 45.28 16,978 -0.59(-1.29%)
Jul 12, 2021 45.75 45.87 45.59 45.87 32,707 +0.04(+0.09%)
Jul 09, 2021 45.40 45.83 45.40 45.83 20,643 +0.75(+1.66%)
Jul 08, 2021 44.84 45.30 44.67 45.08 28,815 -0.43(-0.94%)
Jul 07, 2021 45.51 45.67 45.20 45.51 32,906 -0.04(-0.09%)
Jul 06, 2021 45.89 45.89 45.24 45.55 21,805 -0.41(-0.89%)
Jul 02, 2021 46.06 46.06 45.83 45.96 10,743 +0.05(+0.11%)
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.