Russell 1000 EW Invesco ETF (NY: EQAL )

46.19 +0.21 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.38 43.38 42.70 42.67 47,283 -0.54(-1.26%)
Sep 29, 2021 43.27 43.39 43.16 43.21 13,838 +0.04(+0.09%)
Sep 28, 2021 43.72 43.72 43.15 43.18 25,694 -0.59(-1.35%)
Sep 27, 2021 43.56 43.94 43.56 43.77 52,270 +0.28(+0.64%)
Sep 24, 2021 43.35 43.58 43.35 43.49 42,005 -0.05(-0.11%)
Sep 23, 2021 43.21 43.72 43.12 43.54 18,386 +0.57(+1.33%)
Sep 22, 2021 42.82 43.25 42.80 42.96 18,873 +0.43(+1.01%)
Sep 21, 2021 42.87 42.87 42.43 42.53 59,612 -0.06(-0.13%)
Sep 20, 2021 42.53 42.71 42.11 42.59 50,286 -0.71(-1.64%)
Sep 17, 2021 43.51 43.51 43.24 43.30 28,460 -0.30(-0.70%)
Sep 16, 2021 43.68 43.74 43.40 43.61 18,290 -0.07(-0.15%)
Sep 15, 2021 43.26 43.73 43.24 43.67 31,562 +0.41(+0.95%)
Sep 14, 2021 43.80 43.80 43.13 43.26 15,829 -0.42(-0.96%)
Sep 13, 2021 43.70 43.81 43.52 43.68 22,880 +0.26(+0.59%)
Sep 10, 2021 43.89 43.89 43.41 43.43 26,894 -0.38(-0.87%)
Sep 09, 2021 43.84 44.13 43.78 43.81 20,912 -0.15(-0.35%)
Sep 08, 2021 43.97 44.08 43.80 43.96 17,682 -0.09(-0.19%)
Sep 07, 2021 44.39 44.39 44.02 44.04 20,108 -0.40(-0.90%)
Sep 03, 2021 44.53 44.53 44.35 44.44 21,376 -0.12(-0.28%)
Sep 02, 2021 44.38 44.62 44.38 44.57 29,115 +0.32(+0.73%)
Sep 01, 2021 44.20 44.32 44.05 44.24 20,158 +0.18(+0.41%)
Aug 31, 2021 44.03 44.14 44.03 44.06 22,728 -0.07(-0.15%)
Aug 30, 2021 44.23 44.23 44.04 44.13 33,119 -0.05(-0.11%)
Aug 27, 2021 43.67 44.22 43.67 44.18 23,221 +0.67(+1.53%)
Aug 26, 2021 43.83 43.90 43.51 43.51 46,404 -0.39(-0.89%)
Aug 25, 2021 43.69 43.96 43.66 43.90 17,088 +0.21(+0.48%)
Aug 24, 2021 43.51 43.73 43.51 43.69 34,728 +0.30(+0.68%)
Aug 23, 2021 43.24 43.43 43.24 43.40 30,874 +0.42(+0.97%)
Aug 20, 2021 42.56 42.98 42.56 42.98 44,526 +0.43(+1.01%)
Aug 19, 2021 42.52 42.75 42.44 42.55 66,509 -0.31(-0.73%)
Aug 18, 2021 43.15 43.35 42.84 42.86 12,510 -0.43(-0.99%)
Aug 17, 2021 43.31 43.37 42.94 43.29 19,940 -0.30(-0.68%)
Aug 16, 2021 43.63 43.63 43.39 43.59 16,391 -0.17(-0.38%)
Aug 13, 2021 43.91 43.91 43.75 43.75 14,036 -0.05(-0.12%)
Aug 12, 2021 43.78 43.83 43.60 43.81 13,153 -0.04(-0.09%)
Aug 11, 2021 43.71 43.84 43.55 43.84 25,791 +0.28(+0.63%)
Aug 10, 2021 43.46 43.67 43.43 43.57 20,264 +0.12(+0.28%)
Aug 09, 2021 43.38 43.50 43.26 43.44 24,316 +0.00(+0.00%)
Aug 06, 2021 43.46 43.53 43.41 43.44 31,178 +0.12(+0.29%)
Aug 05, 2021 43.13 43.33 43.13 43.32 19,127 +0.34(+0.80%)
Aug 04, 2021 43.23 43.26 42.98 42.98 60,243 -0.48(-1.10%)
Aug 03, 2021 43.04 43.45 42.90 43.45 1,273,350 +0.29(+0.66%)
Aug 02, 2021 43.48 43.70 43.15 43.17 14,534 -0.14(-0.33%)
Jul 30, 2021 43.30 43.61 43.26 43.31 17,819 -0.15(-0.35%)
Jul 29, 2021 43.43 43.63 43.43 43.46 18,425 +0.28(+0.64%)
Jul 28, 2021 43.10 43.36 42.89 43.19 15,583 +0.18(+0.42%)
Jul 27, 2021 42.88 43.03 42.80 43.01 20,218 -0.17(-0.40%)
Jul 26, 2021 43.01 43.19 43.01 43.18 22,069 +0.18(+0.42%)
Jul 23, 2021 42.84 43.03 42.70 43.00 18,305 +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 43.01 42.71 42.95 27,377 +0.50(+1.19%)
Jul 20, 2021 41.75 42.62 41.75 42.44 1,212,681 +0.78(+1.87%)
Jul 19, 2021 41.85 41.85 41.37 41.66 134,488 -0.63(-1.49%)
Jul 16, 2021 42.85 42.85 42.27 42.29 22,057 -0.40(-0.94%)
Jul 15, 2021 42.63 42.81 42.47 42.69 37,999 -0.13(-0.31%)
Jul 14, 2021 43.23 43.35 42.79 42.83 41,217 -0.29(-0.66%)
Jul 13, 2021 43.51 43.56 43.07 43.11 17,832 -0.56(-1.29%)
Jul 12, 2021 43.56 43.67 43.41 43.67 34,352 +0.04(+0.09%)
Jul 09, 2021 43.23 43.63 43.23 43.63 21,681 +0.71(+1.66%)
Jul 08, 2021 42.69 43.13 42.53 42.92 30,264 -0.41(-0.94%)
Jul 07, 2021 43.33 43.48 43.03 43.33 34,561 -0.04(-0.09%)
Jul 06, 2021 43.69 43.69 43.07 43.37 22,901 -0.39(-0.89%)
Jul 02, 2021 43.85 43.85 43.64 43.76 11,283 +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.