Skip to main content

Invesco S&P 500 Equal Weight ETF (NY:RSP)

188.62 -0.14 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 188.65 189.35 188.05 188.62 11,791,370 -0.14(-0.07%)
Aug 28, 2025 189.18 189.26 187.88 188.76 11,258,855 -0.09(-0.05%)
Aug 27, 2025 188.02 189.07 187.85 188.85 10,330,044 +0.68(+0.36%)
Aug 26, 2025 187.82 188.38 187.59 188.17 10,757,562 +0.13(+0.07%)
Aug 25, 2025 188.99 189.22 188.00 188.04 12,121,050 -1.45(-0.77%)
Aug 22, 2025 186.82 189.99 186.78 189.49 14,820,922 +3.62(+1.95%)
Aug 21, 2025 185.93 186.36 185.37 185.87 12,848,265 -0.65(-0.35%)
Aug 20, 2025 186.72 187.23 185.84 186.52 12,877,725 -0.17(-0.09%)
Aug 19, 2025 185.91 187.57 185.91 186.69 10,691,527 +0.87(+0.47%)
Aug 18, 2025 185.82 186.36 185.68 185.82 7,559,795 -0.04(-0.02%)
Aug 15, 2025 186.70 186.72 185.65 185.86 11,735,004 -0.46(-0.25%)
Aug 14, 2025 186.25 186.49 185.41 186.32 12,181,114 -1.22(-0.65%)
Aug 13, 2025 185.54 187.62 185.30 187.54 13,402,821 +2.64(+1.43%)
Aug 12, 2025 183.20 184.99 182.93 184.90 9,790,666 +2.32(+1.27%)
Aug 11, 2025 183.31 184.04 182.26 182.58 9,324,573 -0.50(-0.27%)
Aug 08, 2025 183.18 183.81 182.75 183.08 9,185,553 +0.33(+0.18%)
Aug 07, 2025 184.04 184.44 182.11 182.75 12,164,865 -0.11(-0.06%)
Aug 06, 2025 183.48 183.56 182.48 182.86 10,196,185 -0.41(-0.22%)
Aug 05, 2025 184.01 184.14 182.58 183.27 12,673,796 -0.51(-0.28%)
Aug 04, 2025 182.27 183.93 182.26 183.78 10,694,711 +2.22(+1.22%)
Aug 01, 2025 182.26 182.34 179.94 181.56 19,418,646 -2.07(-1.13%)
Jul 31, 2025 184.59 185.75 183.20 183.63 21,529,552 -1.69(-0.91%)
Jul 30, 2025 186.52 186.91 184.40 185.32 13,964,890 -1.21(-0.65%)
Jul 29, 2025 187.01 187.01 186.07 186.53 9,571,463 -0.09(-0.05%)
Jul 28, 2025 187.69 187.72 186.50 186.62 8,147,629 -1.11(-0.59%)
Jul 25, 2025 187.16 187.84 186.35 187.73 9,579,444 +0.90(+0.48%)
Jul 24, 2025 187.15 187.79 186.78 186.83 11,816,335 -0.60(-0.32%)
Jul 23, 2025 186.93 187.46 186.49 187.43 13,827,912 +1.54(+0.83%)
Jul 22, 2025 183.82 186.16 183.82 185.89 12,111,915 +2.34(+1.27%)
Jul 21, 2025 184.57 184.98 183.55 183.55 9,822,032 -0.63(-0.34%)
Jul 18, 2025 184.81 184.96 183.71 184.18 9,431,770 -0.07(-0.04%)
Jul 17, 2025 182.83 184.40 182.62 184.25 9,663,636 +1.49(+0.82%)
Jul 16, 2025 182.67 182.98 180.56 182.76 11,395,819 +0.71(+0.39%)
Jul 15, 2025 184.88 185.05 182.02 182.05 11,202,114 -2.56(-1.39%)
Jul 14, 2025 184.12 184.75 183.71 184.61 9,821,649 +0.19(+0.10%)
Jul 11, 2025 184.64 184.91 184.00 184.42 10,362,566 -1.36(-0.73%)
Jul 10, 2025 184.71 186.49 184.46 185.78 13,045,931 +1.07(+0.58%)
Jul 09, 2025 184.75 184.88 183.55 184.71 11,302,437 +0.55(+0.30%)
Jul 08, 2025 183.76 184.78 183.55 184.16 11,259,132 +0.46(+0.25%)
Jul 07, 2025 184.75 185.07 182.70 183.70 14,145,679 -1.48(-0.80%)
Jul 03, 2025 184.65 185.51 184.65 185.18 8,503,375 +0.89(+0.48%)
Jul 02, 2025 183.80 184.44 183.05 184.29 12,842,479 +0.42(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.