Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap EW Invesco ETF (NY: EQWM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 46.56 46.73 46.56 46.73 200 -0.47(-0.99%)
May 30, 2019 47.45 47.83 47.13 47.20 1,000 +0.05(+0.11%)
May 29, 2019 47.29 47.29 47.02 47.14 2,679 -0.48(-1.01%)
May 28, 2019 47.99 48.00 47.62 47.62 1,538 -0.47(-0.98%)
May 24, 2019 48.05 48.09 48.05 48.09 500 +0.04(+0.09%)
May 23, 2019 48.08 48.21 48.05 48.05 3,356 -0.79(-1.61%)
May 22, 2019 48.84 48.84 48.84 48.84 10 -0.38(-0.77%)
May 21, 2019 49.12 49.37 49.08 49.22 1,050 +0.62(+1.27%)
May 20, 2019 48.54 48.65 48.54 48.60 1,952 -0.43(-0.87%)
May 17, 2019 49.03 49.03 49.03 49.03 200 -0.48(-0.97%)
May 16, 2019 49.50 49.50 49.50 49.50 27 +0.31(+0.63%)
May 15, 2019 48.73 49.20 48.73 49.20 618 +0.22(+0.44%)
May 14, 2019 49.04 49.04 48.98 48.98 382 +0.51(+1.05%)
May 13, 2019 48.52 48.52 48.47 48.47 302 -1.20(-2.42%)
May 10, 2019 49.53 49.67 49.53 49.67 200 +0.07(+0.15%)
May 09, 2019 49.60 49.60 49.60 49.60 123 -0.06(-0.12%)
May 08, 2019 49.42 49.83 49.42 49.66 1,445 -0.10(-0.21%)
May 07, 2019 50.31 50.31 49.69 49.76 490 -0.76(-1.51%)
May 06, 2019 50.38 50.52 50.38 50.52 170 -0.14(-0.28%)
May 03, 2019 50.62 50.66 50.62 50.66 100 +0.66(+1.32%)
May 02, 2019 49.85 50.01 49.69 50.01 931 -0.18(-0.36%)
May 01, 2019 50.19 50.19 50.19 50.19 109 -0.54(-1.06%)
Apr 30, 2019 50.59 50.72 50.59 50.72 262 -0.01(-0.02%)
Apr 29, 2019 50.73 50.73 50.73 50.73 449 +0.05(+0.10%)
Apr 26, 2019 50.68 50.68 50.68 50.68 100 +0.23(+0.46%)
Apr 25, 2019 50.54 50.54 50.37 50.45 1,799 -0.44(-0.87%)
Apr 24, 2019 50.90 50.90 50.90 50.90 26 -0.02(-0.04%)
Apr 23, 2019 50.91 50.91 50.91 50.91 240 +0.46(+0.91%)
Apr 22, 2019 50.39 50.45 50.39 50.45 531 +0.07(+0.14%)
Apr 18, 2019 50.36 50.38 50.36 50.38 100 +0.05(+0.11%)
Apr 17, 2019 50.61 50.61 50.33 50.33 770 -0.28(-0.55%)
Apr 16, 2019 51.50 51.50 50.55 50.61 10,092 -0.55(-1.07%)
Apr 15, 2019 51.60 51.60 51.16 51.16 369 -0.03(-0.07%)
Apr 12, 2019 50.93 51.19 50.93 51.19 600 +0.35(+0.70%)
Apr 11, 2019 50.84 50.84 50.84 50.84 0 +0.14(+0.27%)
Apr 10, 2019 50.07 50.80 50.07 50.70 689 +0.19(+0.38%)
Apr 09, 2019 50.08 51.01 50.08 50.51 2,531 -0.40(-0.78%)
Apr 08, 2019 50.95 50.95 50.52 50.90 646 +0.10(+0.20%)
Apr 05, 2019 50.80 50.80 50.80 50.80 100 +0.46(+0.91%)
Apr 04, 2019 50.35 50.35 50.35 50.35 50 +0.56(+1.12%)
Apr 03, 2019 49.98 50.11 49.79 49.79 4,891 -0.41(-0.82%)
Apr 02, 2019 50.47 50.51 50.20 50.20 1,052 -0.07(-0.13%)
Apr 01, 2019 50.26 50.27 49.81 50.27 965 +0.55(+1.11%)
Mar 29, 2019 50.01 50.01 49.71 49.71 200 +0.33(+0.66%)
Mar 28, 2019 48.88 49.61 48.88 49.39 814 +0.31(+0.64%)
Mar 27, 2019 48.65 49.08 48.54 49.08 1,455 -0.13(-0.26%)
Mar 26, 2019 49.33 49.33 49.20 49.20 152 +0.38(+0.77%)
Mar 25, 2019 48.60 49.16 48.60 48.82 669 -0.11(-0.22%)
Mar 22, 2019 49.09 49.15 48.77 48.93 1,500 -0.82(-1.64%)
Mar 21, 2019 49.22 49.88 49.22 49.75 2,213 +0.65(+1.32%)
Mar 20, 2019 49.10 49.10 49.10 49.10 205 -0.18(-0.36%)
Mar 19, 2019 49.26 49.30 49.19 49.28 833 -0.05(-0.11%)
Mar 18, 2019 49.28 49.50 49.06 49.33 615 +0.15(+0.30%)
Mar 15, 2019 48.94 49.35 48.94 49.18 900 -0.05(-0.11%)
Mar 14, 2019 49.14 49.24 49.14 49.24 457 +0.04(+0.08%)
Mar 13, 2019 49.20 49.20 49.20 49.20 764 +0.30(+0.61%)
Mar 12, 2019 48.87 48.90 48.87 48.90 379 +0.30(+0.61%)
Mar 11, 2019 48.60 48.60 48.60 48.60 20 +0.66(+1.37%)
Mar 08, 2019 47.94 47.94 47.94 47.94 300 -0.24(-0.50%)
Mar 07, 2019 48.15 48.36 48.09 48.18 921 -0.28(-0.57%)
Mar 06, 2019 48.94 49.18 48.44 48.46 2,109 -0.78(-1.59%)
Mar 05, 2019 49.09 49.53 48.93 49.24 3,914 +0.22(+0.45%)
Mar 04, 2019 49.53 49.53 49.02 49.02 1,883 -0.50(-1.02%)
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.