Russell 1000 EW Invesco ETF (NY: EQAL )

47.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.39 29.50 29.36 29.47 35,982 +0.13(+0.44%)
Sep 27, 2019 29.50 29.55 29.27 29.34 29,162 -0.15(-0.50%)
Sep 26, 2019 29.62 29.62 29.38 29.49 23,048 -0.15(-0.50%)
Sep 25, 2019 29.41 29.67 29.38 29.64 39,553 +0.17(+0.58%)
Sep 24, 2019 29.86 29.86 29.39 29.47 18,560 -0.34(-1.13%)
Sep 23, 2019 29.73 29.87 29.64 29.80 59,109 -0.01(-0.05%)
Sep 20, 2019 29.90 29.98 29.78 29.82 26,676 -0.08(-0.28%)
Sep 19, 2019 29.98 30.02 29.85 29.90 23,916 -0.04(-0.12%)
Sep 18, 2019 29.98 29.98 29.69 29.94 17,908 -0.08(-0.28%)
Sep 17, 2019 30.09 30.09 29.94 30.02 15,601 -0.10(-0.34%)
Sep 16, 2019 29.98 30.15 29.98 30.12 20,397 +0.20(+0.67%)
Sep 13, 2019 30.01 30.04 29.91 29.92 32,471 -0.00(-0.01%)
Sep 12, 2019 29.97 29.99 29.82 29.92 13,064 -0.04(-0.14%)
Sep 11, 2019 29.72 29.96 29.72 29.96 35,532 +0.34(+1.14%)
Sep 10, 2019 29.42 29.63 29.34 29.63 13,452 +0.16(+0.56%)
Sep 09, 2019 29.38 29.48 29.35 29.46 21,561 +0.17(+0.59%)
Sep 06, 2019 29.36 29.40 29.29 29.29 30,175 -0.01(-0.03%)
Sep 05, 2019 29.21 29.37 29.21 29.30 26,582 +0.36(+1.23%)
Sep 04, 2019 28.90 28.95 28.80 28.94 38,632 +0.35(+1.22%)
Sep 03, 2019 28.63 28.64 28.45 28.59 51,012 -0.22(-0.76%)
Aug 30, 2019 28.92 28.95 28.69 28.81 40,998 +0.05(+0.19%)
Aug 29, 2019 28.61 28.79 28.61 28.76 45,515 +0.41(+1.45%)
Aug 28, 2019 28.12 28.40 28.12 28.35 44,163 +0.19(+0.68%)
Aug 27, 2019 28.46 28.46 28.08 28.15 34,537 -0.15(-0.52%)
Aug 26, 2019 28.37 28.43 28.19 28.30 54,728 +0.16(+0.59%)
Aug 23, 2019 28.73 28.77 28.05 28.13 40,233 -0.71(-2.47%)
Aug 22, 2019 28.91 29.00 28.74 28.85 17,980 -0.02(-0.06%)
Aug 21, 2019 28.84 28.94 28.82 28.87 78,257 +0.22(+0.77%)
Aug 20, 2019 28.83 28.83 28.65 28.65 62,479 -0.24(-0.82%)
Aug 19, 2019 28.82 28.94 28.80 28.88 17,086 +0.34(+1.19%)
Aug 16, 2019 28.22 28.56 28.22 28.55 68,878 +0.48(+1.69%)
Aug 15, 2019 28.17 28.17 27.92 28.07 51,574 -0.01(-0.03%)
Aug 14, 2019 28.53 28.53 28.08 28.08 127,424 -0.84(-2.91%)
Aug 13, 2019 28.59 29.14 28.59 28.92 21,352 +0.32(+1.12%)
Aug 12, 2019 28.85 28.86 28.54 28.60 34,371 -0.38(-1.30%)
Aug 09, 2019 29.19 29.19 28.89 28.98 27,113 -0.29(-1.00%)
Aug 08, 2019 28.91 29.28 28.91 29.27 54,922 +0.52(+1.81%)
Aug 07, 2019 28.42 28.77 28.24 28.75 59,663 +0.09(+0.32%)
Aug 06, 2019 28.65 28.71 28.35 28.66 47,150 +0.19(+0.67%)
Aug 05, 2019 28.82 28.82 28.34 28.46 49,239 -0.78(-2.66%)
Aug 02, 2019 29.47 29.52 29.11 29.24 24,927 -0.35(-1.17%)
Aug 01, 2019 29.92 30.12 29.49 29.59 38,121 -0.44(-1.46%)
Jul 31, 2019 30.28 30.33 29.80 30.03 49,222 -0.22(-0.72%)
Jul 30, 2019 29.97 30.25 29.96 30.25 19,632 +0.11(+0.35%)
Jul 29, 2019 30.24 30.24 30.06 30.14 23,321 -0.14(-0.45%)
Jul 26, 2019 30.13 30.28 30.13 30.28 25,036 +0.19(+0.64%)
Jul 25, 2019 30.26 30.26 30.05 30.08 19,363 -0.24(-0.78%)
Jul 24, 2019 30.02 30.32 30.02 30.32 40,708 +0.24(+0.79%)
Jul 23, 2019 29.96 30.08 29.88 30.08 29,211 +0.27(+0.92%)
Jul 22, 2019 29.90 29.92 29.81 29.81 38,979 -0.05(-0.15%)
Jul 19, 2019 29.99 30.03 29.85 29.85 36,734 -0.06(-0.21%)
Jul 18, 2019 29.78 29.92 29.73 29.92 10,823 +0.06(+0.21%)
Jul 17, 2019 30.08 30.08 29.83 29.85 29,380 -0.23(-0.77%)
Jul 16, 2019 30.10 30.20 30.03 30.09 38,958 -0.03(-0.11%)
Jul 15, 2019 30.25 30.25 30.09 30.12 36,833 -0.11(-0.36%)
Jul 12, 2019 30.07 30.24 30.06 30.23 51,494 +0.22(+0.72%)
Jul 11, 2019 30.06 30.06 29.89 30.01 32,123 -0.03(-0.11%)
Jul 10, 2019 30.08 30.14 29.97 30.05 44,209 +0.09(+0.29%)
Jul 09, 2019 29.86 29.97 29.80 29.96 93,580 -0.00(-0.01%)
Jul 08, 2019 30.07 30.13 29.91 29.96 27,121 -0.16(-0.53%)
Jul 05, 2019 30.01 30.14 29.88 30.13 35,969 -0.03(-0.09%)
Jul 03, 2019 29.98 30.17 29.96 30.15 20,335 +0.25(+0.85%)
Jul 02, 2019 30.03 30.03 29.84 29.90 24,047 -0.09(-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.