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 (%)
Apr 30, 2021 42.68 42.72 42.41 42.48 46,177 -0.40(-0.93%)
Apr 29, 2021 42.86 42.97 42.58 42.88 120,030 +0.23(+0.53%)
Apr 28, 2021 42.53 42.74 42.53 42.65 36,269 +0.10(+0.25%)
Apr 27, 2021 42.68 42.68 42.50 42.55 39,955 -0.05(-0.11%)
Apr 26, 2021 42.40 42.64 42.40 42.60 43,488 +0.20(+0.47%)
Apr 23, 2021 41.99 42.48 41.99 42.40 469,157 +0.46(+1.11%)
Apr 22, 2021 42.15 42.34 41.83 41.93 26,527 -0.20(-0.47%)
Apr 21, 2021 41.65 42.17 41.65 42.13 17,349 +0.47(+1.14%)
Apr 20, 2021 41.84 41.93 41.48 41.66 24,747 -0.31(-0.75%)
Apr 19, 2021 42.18 42.21 41.89 41.97 40,397 -0.25(-0.58%)
Apr 16, 2021 42.16 42.27 42.10 42.22 46,599 +0.20(+0.47%)
Apr 15, 2021 41.97 42.05 41.80 42.02 317,556 +0.28(+0.66%)
Apr 14, 2021 41.59 41.97 41.59 41.74 51,104 +0.14(+0.34%)
Apr 13, 2021 41.60 41.63 41.38 41.60 66,850 +0.04(+0.09%)
Apr 12, 2021 41.39 41.57 41.39 41.56 67,091 +0.10(+0.25%)
Apr 09, 2021 41.47 41.47 41.26 41.46 46,177 +0.06(+0.14%)
Apr 08, 2021 41.35 41.40 41.17 41.40 42,188 +0.09(+0.23%)
Apr 07, 2021 41.45 41.55 41.22 41.31 58,770 -0.25(-0.59%)
Apr 06, 2021 41.52 41.67 41.48 41.55 51,909 +0.14(+0.34%)
Apr 05, 2021 41.58 41.58 41.33 41.41 94,918 +0.18(+0.44%)
Apr 01, 2021 40.87 41.26 40.87 41.23 38,165 +0.48(+1.19%)
Mar 31, 2021 40.91 40.97 40.72 40.75 19,185 -0.02(-0.05%)
Mar 30, 2021 40.64 40.77 40.45 40.77 57,430 +0.12(+0.30%)
Mar 29, 2021 40.74 41.00 40.45 40.64 49,034 -0.28(-0.70%)
Mar 26, 2021 40.55 40.96 40.36 40.93 60,094 +0.65(+1.63%)
Mar 25, 2021 39.48 40.34 39.27 40.27 57,344 +0.58(+1.46%)
Mar 24, 2021 40.06 40.36 39.70 39.70 41,388 -0.26(-0.64%)
Mar 23, 2021 40.39 40.48 39.81 39.95 44,633 -0.72(-1.77%)
Mar 22, 2021 40.72 40.79 40.51 40.67 44,131 +0.10(+0.25%)
Mar 19, 2021 40.62 40.87 40.24 40.57 26,477 -0.04(-0.09%)
Mar 18, 2021 41.05 41.30 40.52 40.61 37,001 -0.65(-1.58%)
Mar 17, 2021 41.06 41.30 40.77 41.26 80,461 +0.12(+0.30%)
Mar 16, 2021 41.62 41.62 41.01 41.14 54,687 -0.46(-1.11%)
Mar 15, 2021 41.32 41.60 41.11 41.60 1,968,756 +0.41(+0.99%)
Mar 12, 2021 40.98 41.20 40.87 41.20 95,847 +0.28(+0.69%)
Mar 11, 2021 40.68 41.09 40.67 40.91 120,595 +0.45(+1.12%)
Mar 10, 2021 40.27 40.61 40.27 40.46 83,225 +0.43(+1.09%)
Mar 09, 2021 40.27 40.39 40.01 40.02 51,010 +0.16(+0.40%)
Mar 08, 2021 39.71 40.33 39.71 39.86 55,016 +0.17(+0.43%)
Mar 05, 2021 39.32 39.75 38.41 39.69 65,557 +0.93(+2.39%)
Mar 04, 2021 39.40 39.53 38.23 38.77 113,214 -0.55(-1.39%)
Mar 03, 2021 39.63 39.71 39.29 39.32 208,663 -0.24(-0.60%)
Mar 02, 2021 39.85 39.85 39.49 39.55 131,281 -0.26(-0.66%)
Mar 01, 2021 39.50 39.98 39.50 39.82 1,928,547 +0.91(+2.33%)
Feb 26, 2021 39.33 39.34 38.59 38.91 394,405 -0.32(-0.82%)
Feb 25, 2021 40.12 40.25 39.07 39.23 54,992 -0.93(-2.30%)
Feb 24, 2021 39.73 40.28 39.67 40.16 61,754 +0.49(+1.24%)
Feb 23, 2021 39.24 39.74 38.81 39.67 49,911 +0.11(+0.29%)
Feb 22, 2021 39.52 39.78 39.51 39.55 95,089 -0.10(-0.26%)
Feb 19, 2021 39.38 39.69 39.38 39.66 44,587 +0.44(+1.13%)
Feb 18, 2021 39.47 39.47 39.17 39.21 37,076 -0.45(-1.14%)
Feb 17, 2021 39.74 39.74 39.30 39.66 31,057 -0.10(-0.24%)
Feb 16, 2021 39.90 39.99 39.60 39.76 33,834 +0.07(+0.17%)
Feb 12, 2021 39.52 39.73 39.44 39.69 25,100 +0.16(+0.41%)
Feb 11, 2021 39.70 39.70 39.16 39.53 39,535 +0.00(+0.00%)
Feb 10, 2021 39.52 39.68 39.34 39.53 28,680 +0.16(+0.41%)
Feb 09, 2021 39.33 39.44 39.18 39.37 30,784 +0.08(+0.19%)
Feb 08, 2021 38.95 39.30 38.95 39.30 31,623 +0.56(+1.44%)
Feb 05, 2021 38.71 38.84 38.71 38.74 24,994 +0.22(+0.56%)
Feb 04, 2021 38.23 38.52 38.22 38.52 31,638 +0.40(+1.04%)
Feb 03, 2021 37.95 38.16 37.84 38.13 17,045 +0.25(+0.65%)
Feb 02, 2021 37.81 38.01 37.70 37.88 23,699 +0.42(+1.11%)
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.