Russell 1000 EW Invesco ETF (NY: EQAL )

47.88 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.15 45.37 45.13 45.17 15,895 -0.02(-0.04%)
Dec 30, 2021 45.17 45.42 45.17 45.18 30,995 +0.06(+0.13%)
Dec 29, 2021 45.09 45.17 44.95 45.13 21,464 +0.05(+0.11%)
Dec 28, 2021 45.07 45.34 44.97 45.08 22,331 +0.05(+0.11%)
Dec 27, 2021 44.65 45.03 44.52 45.03 29,127 +0.42(+0.94%)
Dec 23, 2021 44.39 44.70 44.39 44.61 50,932 +0.34(+0.78%)
Dec 22, 2021 44.01 44.32 44.01 44.27 12,971 +0.27(+0.61%)
Dec 21, 2021 43.42 44.04 43.42 44.00 19,415 +0.91(+2.10%)
Dec 20, 2021 43.13 43.16 42.65 43.10 34,652 -0.65(-1.49%)
Dec 17, 2021 43.58 44.04 43.32 43.75 38,424 -0.07(-0.15%)
Dec 16, 2021 44.15 44.41 43.68 43.81 28,795 -0.13(-0.30%)
Dec 15, 2021 43.49 43.98 43.17 43.95 31,850 +0.43(+0.98%)
Dec 14, 2021 43.49 43.86 43.45 43.52 22,709 -0.26(-0.59%)
Dec 13, 2021 43.79 43.95 43.66 43.78 1,348,117 -0.30(-0.67%)
Dec 10, 2021 44.19 44.21 43.78 44.07 23,569 +0.11(+0.26%)
Dec 09, 2021 44.29 44.33 43.96 43.96 18,398 -0.48(-1.07%)
Dec 08, 2021 44.33 44.50 44.18 44.43 15,021 +0.21(+0.47%)
Dec 07, 2021 43.90 44.41 43.90 44.22 23,021 +0.77(+1.77%)
Dec 06, 2021 43.04 43.65 42.98 43.45 15,560 +0.66(+1.54%)
Dec 03, 2021 43.34 43.34 42.57 42.79 21,078 -0.37(-0.86%)
Dec 02, 2021 42.31 43.29 42.10 43.17 32,647 +1.01(+2.39%)
Dec 01, 2021 43.40 43.69 42.14 42.16 47,931 -0.71(-1.67%)
Nov 30, 2021 43.66 43.72 42.84 42.87 65,485 -1.17(-2.66%)
Nov 29, 2021 44.37 44.37 43.84 44.04 1,377,349 +0.10(+0.22%)
Nov 26, 2021 44.23 44.23 43.59 43.95 49,585 -1.02(-2.27%)
Nov 24, 2021 44.69 45.01 44.66 44.97 19,063 +0.11(+0.25%)
Nov 23, 2021 44.75 45.01 44.63 44.85 45,393 +0.11(+0.26%)
Nov 22, 2021 44.85 45.11 44.74 44.74 36,856 +0.05(+0.11%)
Nov 19, 2021 44.91 44.91 44.66 44.69 35,719 -0.37(-0.82%)
Nov 18, 2021 45.37 45.12 45.06 45.06 20,582 -0.32(-0.71%)
Nov 17, 2021 45.61 45.61 45.27 45.38 31,559 -0.33(-0.73%)
Nov 16, 2021 45.74 45.84 45.64 45.72 32,092 -0.03(-0.06%)
Nov 15, 2021 45.73 45.77 45.61 45.75 84,373 +0.10(+0.23%)
Nov 12, 2021 45.49 45.65 45.45 45.64 19,716 +0.21(+0.46%)
Nov 11, 2021 45.31 45.50 45.31 45.43 13,998 +0.21(+0.46%)
Nov 10, 2021 45.56 45.22 53,769 -0.49(-1.06%)
Nov 09, 2021 45.76 45.76 45.42 45.71 31,227 -0.03(-0.06%)
Nov 08, 2021 45.93 45.93 45.66 45.74 25,443 +0.04(+0.08%)
Nov 05, 2021 45.70 45.86 45.55 45.70 31,147 +0.35(+0.78%)
Nov 04, 2021 45.67 45.71 45.21 45.35 15,264 -0.17(-0.38%)
Nov 03, 2021 45.14 45.63 45.14 45.52 70,386 +0.33(+0.74%)
Nov 02, 2021 45.23 45.26 45.03 45.18 44,300 +0.01(+0.02%)
Nov 01, 2021 44.75 45.17 44.60 45.17 29,997 +0.57(+1.28%)
Oct 29, 2021 44.62 44.77 44.46 44.60 45,698 -0.13(-0.30%)
Oct 28, 2021 44.29 44.74 44.29 44.74 28,900 +0.49(+1.12%)
Oct 27, 2021 44.89 44.89 44.22 44.24 35,856 -0.69(-1.53%)
Oct 26, 2021 45.22 44.93 44.93 27,494 -0.16(-0.36%)
Oct 25, 2021 45.06 45.21 44.90 45.09 17,632 +0.17(+0.38%)
Oct 22, 2021 44.88 45.06 44.74 44.92 19,430 +0.07(+0.15%)
Oct 21, 2021 44.81 44.90 44.65 44.85 21,554 -0.03(-0.06%)
Oct 20, 2021 44.56 44.90 44.52 44.88 44,133 +0.33(+0.75%)
Oct 19, 2021 44.48 44.58 44.34 44.55 41,118 +0.27(+0.60%)
Oct 18, 2021 44.15 44.40 44.06 44.28 40,297 -0.01(-0.02%)
Oct 15, 2021 44.52 44.63 44.29 44.29 25,636 +0.05(+0.11%)
Oct 14, 2021 43.97 44.28 43.89 44.24 38,055 +0.65(+1.49%)
Oct 13, 2021 43.46 43.61 43.14 43.59 22,522 +0.17(+0.39%)
Oct 12, 2021 43.34 43.54 43.31 43.42 24,905 +0.18(+0.42%)
Oct 11, 2021 43.50 43.78 43.22 43.24 47,255 -0.16(-0.37%)
Oct 08, 2021 43.62 43.71 43.39 43.40 83,495 -0.16(-0.37%)
Oct 07, 2021 43.41 43.79 43.41 43.57 34,775 +0.49(+1.13%)
Oct 06, 2021 42.73 43.10 42.38 43.08 20,069 +0.02(+0.04%)
Oct 05, 2021 43.00 43.32 42.82 43.06 42,109 +0.19(+0.44%)
Oct 04, 2021 43.10 43.24 42.77 42.87 27,099 -0.19(-0.44%)
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.