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 (%)
Jul 30, 2021 43.30 43.61 43.26 43.31 17,820 -0.15(-0.35%)
Jul 29, 2021 43.43 43.63 43.43 43.46 18,426 +0.28(+0.64%)
Jul 28, 2021 43.10 43.36 42.89 43.19 15,584 +0.18(+0.42%)
Jul 27, 2021 42.88 43.03 42.79 43.00 20,219 -0.17(-0.40%)
Jul 26, 2021 43.00 43.19 43.00 43.18 22,070 +0.18(+0.42%)
Jul 23, 2021 42.83 43.02 42.70 42.99 18,306 +0.27(+0.62%)
Jul 22, 2021 42.90 42.90 42.55 42.73 11,907 -0.22(-0.51%)
Jul 21, 2021 42.71 43.00 42.71 42.95 27,378 +0.50(+1.19%)
Jul 20, 2021 41.75 42.61 41.75 42.44 1,212,744 +0.78(+1.87%)
Jul 19, 2021 41.85 41.85 41.37 41.66 134,495 -0.63(-1.49%)
Jul 16, 2021 42.85 42.85 42.27 42.29 22,058 -0.40(-0.94%)
Jul 15, 2021 42.62 42.80 42.47 42.69 38,001 -0.13(-0.31%)
Jul 14, 2021 43.22 43.35 42.79 42.82 41,219 -0.29(-0.66%)
Jul 13, 2021 43.51 43.56 43.07 43.11 17,833 -0.56(-1.29%)
Jul 12, 2021 43.56 43.67 43.40 43.67 34,354 +0.04(+0.09%)
Jul 09, 2021 43.22 43.63 43.22 43.63 21,682 +0.71(+1.66%)
Jul 08, 2021 42.69 43.13 42.53 42.92 30,266 -0.41(-0.94%)
Jul 07, 2021 43.33 43.48 43.03 43.33 34,563 -0.04(-0.09%)
Jul 06, 2021 43.69 43.69 43.07 43.37 22,903 -0.39(-0.89%)
Jul 02, 2021 43.85 43.85 43.64 43.76 11,284 +0.05(+0.11%)
Jul 01, 2021 43.69 43.81 43.61 43.71 71,048 +0.21(+0.48%)
Jun 30, 2021 43.46 43.54 43.39 43.50 44,959 +0.10(+0.22%)
Jun 29, 2021 43.63 43.73 43.40 43.40 38,994 -0.13(-0.31%)
Jun 28, 2021 43.83 43.97 43.39 43.54 45,404 -0.23(-0.52%)
Jun 25, 2021 43.49 43.78 43.49 43.77 15,943 +0.41(+0.94%)
Jun 24, 2021 43.30 43.41 43.18 43.36 17,854 +0.27(+0.62%)
Jun 23, 2021 43.25 43.31 43.09 43.09 19,482 -0.11(-0.26%)
Jun 22, 2021 43.17 43.26 42.96 43.20 34,405 +0.07(+0.15%)
Jun 21, 2021 42.58 43.15 42.58 43.14 39,478 +0.82(+1.95%)
Jun 18, 2021 42.65 42.68 42.30 42.31 32,984 -0.68(-1.59%)
Jun 17, 2021 43.39 43.50 42.79 43.00 66,910 -0.49(-1.13%)
Jun 16, 2021 43.77 43.79 43.30 43.49 34,287 -0.24(-0.54%)
Jun 15, 2021 43.91 43.91 43.56 43.73 30,734 -0.14(-0.32%)
Jun 14, 2021 44.12 44.12 43.75 43.87 42,486 -0.22(-0.49%)
Jun 11, 2021 44.06 44.09 43.87 44.09 52,232 +0.20(+0.45%)
Jun 10, 2021 43.96 43.99 43.77 43.89 25,650 +0.10(+0.24%)
Jun 09, 2021 44.09 44.09 43.78 43.78 17,313 -0.23(-0.53%)
Jun 08, 2021 43.92 44.05 43.70 44.02 23,709 +0.20(+0.45%)
Jun 07, 2021 43.81 43.82 43.75 43.82 46,849 +0.03(+0.06%)
Jun 04, 2021 43.78 43.82 43.61 43.79 38,942 +0.20(+0.46%)
Jun 03, 2021 43.44 43.62 43.25 43.59 31,542 -0.05(-0.11%)
Jun 02, 2021 43.70 43.71 43.50 43.64 44,833 +0.05(+0.11%)
Jun 01, 2021 43.56 43.60 43.39 43.59 40,862 +0.37(+0.86%)
May 28, 2021 43.31 43.32 43.22 43.22 27,064 +0.04(+0.09%)
May 27, 2021 43.11 43.23 43.11 43.19 20,840 +0.24(+0.55%)
May 26, 2021 42.79 42.98 42.78 42.95 30,542 +0.27(+0.62%)
May 25, 2021 43.14 43.14 42.67 42.68 20,807 -0.35(-0.82%)
May 24, 2021 43.01 43.15 42.89 43.03 27,179 +0.25(+0.58%)
May 21, 2021 42.91 43.03 42.71 42.79 15,567 +0.09(+0.22%)
May 20, 2021 42.46 42.75 42.33 42.69 25,128 +0.36(+0.85%)
May 19, 2021 42.13 42.33 41.81 42.33 35,207 -0.26(-0.60%)
May 18, 2021 42.88 42.96 42.56 42.59 21,859 -0.28(-0.66%)
May 17, 2021 42.79 42.88 42.58 42.87 12,493 +0.03(+0.07%)
May 14, 2021 42.42 42.87 42.42 42.84 30,733 +0.77(+1.83%)
May 13, 2021 41.78 42.28 41.70 42.08 39,555 +0.39(+0.93%)
May 12, 2021 42.41 42.55 41.63 41.69 40,873 -1.00(-2.33%)
May 11, 2021 42.48 42.81 42.37 42.68 33,863 -0.31(-0.73%)
May 10, 2021 43.38 43.54 43.00 43.00 81,991 -0.26(-0.59%)
May 07, 2021 42.70 43.27 42.67 43.25 62,951 +0.54(+1.27%)
May 06, 2021 42.50 42.76 42.21 42.71 28,647 +0.14(+0.33%)
May 05, 2021 42.65 42.67 42.38 42.57 21,910 +0.04(+0.09%)
May 04, 2021 42.57 42.58 42.19 42.53 61,201 -0.13(-0.31%)
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.