Invesco S&P 100 Equal Weight ETF (EQWL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 92.16 | 92.28 | 91.52 | 91.94 | 91.94 | 38,619 |
| May 02, 2024 | 91.53 | 91.53 | 90.73 | 91.31 | 91.31 | 32,100 |
| May 01, 2024 | 90.97 | 91.71 | 90.58 | 90.78 | 90.78 | 64,300 |
| Apr 30, 2024 | 92.16 | 92.16 | 91.23 | 91.23 | 91.23 | 22,100 |
| Apr 29, 2024 | 92.12 | 92.32 | 91.90 | 92.28 | 92.28 | 14,100 |
| Apr 26, 2024 | 91.57 | 92.04 | 91.42 | 91.77 | 91.77 | 33,000 |
| Apr 25, 2024 | 91.39 | 91.76 | 90.89 | 91.57 | 91.57 | 24,000 |
| Apr 24, 2024 | 92.07 | 92.19 | 91.67 | 92.13 | 92.13 | 18,500 |
| Apr 23, 2024 | 91.66 | 92.22 | 91.60 | 92.01 | 92.01 | 28,800 |
| Apr 22, 2024 | 90.89 | 91.55 | 90.53 | 91.24 | 91.24 | 25,400 |
| Apr 19, 2024 | 90.30 | 90.64 | 90.22 | 90.44 | 90.44 | 42,600 |
| Apr 18, 2024 | 90.46 | 90.78 | 90.00 | 90.27 | 90.27 | 40,200 |
| Apr 17, 2024 | 90.69 | 90.69 | 89.82 | 90.17 | 90.17 | 107,300 |
| Apr 16, 2024 | 90.69 | 90.69 | 90.03 | 90.20 | 90.20 | 65,100 |
| Apr 15, 2024 | 92.05 | 92.05 | 90.20 | 90.47 | 90.47 | 24,000 |
| Apr 12, 2024 | 91.96 | 91.96 | 90.79 | 91.14 | 91.14 | 64,200 |
| Apr 11, 2024 | 92.59 | 92.70 | 91.68 | 92.41 | 92.41 | 27,900 |
| Apr 10, 2024 | 92.50 | 92.59 | 91.89 | 92.29 | 92.29 | 31,800 |
| Apr 09, 2024 | 93.62 | 93.62 | 92.79 | 93.43 | 93.43 | 40,200 |
| Apr 08, 2024 | 93.30 | 93.52 | 93.21 | 93.29 | 93.29 | 28,100 |
| Apr 05, 2024 | 92.65 | 93.54 | 92.58 | 93.32 | 93.32 | 32,300 |
| Apr 04, 2024 | 94.37 | 94.56 | 92.53 | 92.58 | 92.58 | 37,700 |
| Apr 03, 2024 | 93.55 | 93.96 | 93.48 | 93.70 | 93.70 | 29,900 |
| Apr 02, 2024 | 93.86 | 93.86 | 93.52 | 93.80 | 93.80 | 47,400 |
| Apr 01, 2024 | 95.23 | 95.23 | 94.14 | 94.39 | 94.39 | 45,300 |
| Mar 28, 2024 | 94.74 | 94.99 | 94.70 | 94.89 | 94.89 | 41,300 |
| Mar 27, 2024 | 94.01 | 94.59 | 93.94 | 94.54 | 94.54 | 17,600 |
| Mar 26, 2024 | 93.84 | 93.84 | 93.50 | 93.50 | 93.50 | 29,400 |
| Mar 25, 2024 | 93.70 | 93.70 | 93.52 | 93.62 | 93.62 | 20,600 |
| Mar 22, 2024 | 94.31 | 94.31 | 93.72 | 93.72 | 93.72 | 29,700 |
| Mar 21, 2024 | 94.16 | 94.42 | 93.98 | 94.18 | 94.18 | 33,200 |
| Mar 20, 2024 | 92.90 | 93.83 | 92.81 | 93.83 | 93.83 | 34,200 |
| Mar 19, 2024 | 92.42 | 92.93 | 92.32 | 92.93 | 92.93 | 33,800 |
| Mar 18, 2024 | 92.43 | 92.66 | 92.25 | 92.41 | 92.41 | 45,600 |
| Mar 18, 2024 | 0.467 Dividend | |||||
| Mar 15, 2024 | 92.54 | 92.78 | 92.35 | 92.52 | 92.05 | 47,600 |
| Mar 14, 2024 | 93.54 | 93.54 | 92.41 | 92.91 | 92.44 | 37,400 |
| Mar 13, 2024 | 93.47 | 93.71 | 93.19 | 93.48 | 93.01 | 44,500 |
| Mar 12, 2024 | 93.17 | 93.43 | 92.69 | 93.37 | 92.90 | 35,000 |
| Mar 11, 2024 | 92.44 | 92.82 | 92.20 | 92.82 | 92.35 | 43,500 |
| Mar 08, 2024 | 93.12 | 93.33 | 92.53 | 92.64 | 92.17 | 43,200 |
| Mar 07, 2024 | 92.85 | 93.06 | 92.75 | 92.95 | 92.48 | 58,000 |
| Mar 06, 2024 | 92.48 | 92.71 | 92.20 | 92.41 | 91.94 | 65,200 |
| Mar 05, 2024 | 92.05 | 92.41 | 91.51 | 91.91 | 91.45 | 92,100 |
| Mar 04, 2024 | 92.07 | 92.50 | 92.00 | 92.29 | 91.82 | 27,100 |
| Mar 01, 2024 | 91.70 | 92.15 | 91.39 | 92.09 | 91.63 | 32,700 |
| Feb 29, 2024 | 91.62 | 91.68 | 91.11 | 91.50 | 91.04 | 66,900 |
| Feb 28, 2024 | 90.90 | 91.29 | 90.85 | 91.11 | 90.65 | 61,500 |
| Feb 27, 2024 | 91.05 | 91.13 | 90.81 | 91.13 | 90.67 | 42,600 |
| Feb 26, 2024 | 91.34 | 91.40 | 90.86 | 90.86 | 90.40 | 142,400 |
| Feb 23, 2024 | 91.37 | 91.63 | 91.27 | 91.31 | 90.85 | 36,100 |
| Feb 22, 2024 | 90.72 | 91.29 | 90.37 | 91.14 | 90.68 | 65,400 |
| Feb 21, 2024 | 89.70 | 90.05 | 89.40 | 90.05 | 89.60 | 25,300 |
| Feb 20, 2024 | 89.82 | 89.93 | 89.57 | 89.79 | 89.34 | 34,200 |
| Feb 16, 2024 | 90.24 | 90.48 | 89.91 | 89.93 | 89.48 | 28,800 |
| Feb 15, 2024 | 89.66 | 90.42 | 89.66 | 90.38 | 89.92 | 82,100 |
| Feb 14, 2024 | 89.39 | 89.50 | 88.99 | 89.41 | 88.96 | 27,800 |
| Feb 13, 2024 | 89.18 | 89.55 | 88.30 | 88.88 | 88.43 | 76,100 |
| Feb 12, 2024 | 89.84 | 90.47 | 89.73 | 90.15 | 89.69 | 66,200 |
| Feb 09, 2024 | 89.67 | 89.76 | 89.32 | 89.66 | 89.21 | 56,500 |
| Feb 08, 2024 | 89.73 | 89.73 | 89.28 | 89.52 | 89.07 | 34,400 |
| Feb 07, 2024 | 89.72 | 89.79 | 89.32 | 89.59 | 89.14 | 46,600 |
| Feb 06, 2024 | 89.08 | 89.22 | 88.96 | 89.21 | 88.76 | 36,700 |
| Feb 05, 2024 | 89.18 | 89.18 | 88.60 | 88.93 | 88.48 | 30,000 |
| Feb 02, 2024 | 89.25 | 89.81 | 88.89 | 89.41 | 88.96 | 61,300 |
| Feb 01, 2024 | 88.74 | 89.32 | 88.35 | 89.29 | 88.84 | 27,700 |
| Jan 31, 2024 | 89.45 | 89.45 | 88.47 | 88.49 | 88.04 | 59,600 |
| Jan 30, 2024 | 89.28 | 89.63 | 89.09 | 89.56 | 89.11 | 55,200 |
| Jan 29, 2024 | 88.89 | 89.26 | 88.64 | 89.25 | 88.80 | 35,500 |
| Jan 26, 2024 | 88.77 | 89.05 | 88.69 | 88.82 | 88.37 | 78,500 |
| Jan 25, 2024 | 88.64 | 88.74 | 88.28 | 88.71 | 88.26 | 45,700 |
| Jan 24, 2024 | 88.71 | 88.71 | 88.03 | 88.06 | 87.62 | 54,000 |
| Jan 23, 2024 | 88.17 | 88.30 | 87.95 | 88.24 | 87.79 | 24,100 |
| Jan 22, 2024 | 88.26 | 88.39 | 87.92 | 88.03 | 87.59 | 32,600 |
| Jan 19, 2024 | 87.26 | 88.04 | 86.90 | 87.96 | 87.52 | 54,000 |
| Jan 18, 2024 | 86.79 | 87.01 | 86.21 | 86.87 | 86.43 | 39,700 |
| Jan 17, 2024 | 86.38 | 86.79 | 86.15 | 86.61 | 86.17 | 36,600 |
| Jan 16, 2024 | 87.25 | 87.37 | 86.83 | 87.10 | 86.66 | 24,300 |
| Jan 12, 2024 | 87.72 | 88.07 | 87.28 | 87.50 | 87.06 | 27,600 |
| Jan 11, 2024 | 87.81 | 87.81 | 86.96 | 87.52 | 87.08 | 79,400 |
| Jan 10, 2024 | 87.78 | 87.95 | 87.46 | 87.72 | 87.28 | 45,200 |
| Jan 09, 2024 | 87.62 | 87.82 | 87.49 | 87.72 | 87.28 | 31,800 |
| Jan 08, 2024 | 87.23 | 88.11 | 87.06 | 88.09 | 87.65 | 60,900 |
| Jan 05, 2024 | 86.97 | 87.62 | 86.97 | 87.26 | 86.82 | 35,200 |
| Jan 04, 2024 | 87.14 | 87.60 | 86.97 | 87.04 | 86.60 | 69,600 |
| Jan 03, 2024 | 87.53 | 87.57 | 86.99 | 87.10 | 86.66 | 102,500 |
| Jan 02, 2024 | 87.21 | 88.00 | 87.21 | 87.74 | 87.30 | 33,900 |
| Dec 29, 2023 | 87.84 | 87.89 | 87.32 | 87.56 | 87.12 | 45,800 |
| Dec 28, 2023 | 87.55 | 87.98 | 87.55 | 87.87 | 87.43 | 95,000 |
| Dec 27, 2023 | 87.46 | 87.73 | 87.43 | 87.67 | 87.23 | 29,100 |
| Dec 26, 2023 | 87.16 | 87.58 | 87.08 | 87.46 | 87.02 | 61,100 |
| Dec 22, 2023 | 86.88 | 87.41 | 86.80 | 86.98 | 86.54 | 35,700 |
| Dec 21, 2023 | 86.51 | 86.86 | 86.21 | 86.80 | 86.36 | 49,900 |
| Dec 20, 2023 | 87.08 | 87.44 | 85.92 | 85.92 | 85.49 | 80,100 |
| Dec 19, 2023 | 86.94 | 87.45 | 86.91 | 87.35 | 86.91 | 70,000 |
| Dec 18, 2023 | 86.94 | 87.00 | 86.72 | 86.72 | 86.28 | 37,300 |
| Dec 18, 2023 | 0.452 Dividend | |||||
| Dec 15, 2023 | 87.06 | 87.20 | 86.81 | 87.19 | 86.30 | 42,000 |
| Dec 14, 2023 | 87.03 | 87.53 | 86.91 | 87.14 | 86.25 | 75,200 |
| Dec 13, 2023 | 85.09 | 86.42 | 84.90 | 86.38 | 85.50 | 57,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.