Canada markets close in 4 hours 16 minutes

Invesco S&P MidCap Quality ETF (EQWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.75-0.15 (-0.30%)
As of 03:31PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024107.78108.08107.13107.31107.31275,792
May 09, 2024106.40107.57106.28107.57107.57292,204
May 08, 2024106.30106.58105.89106.23106.23357,550
May 07, 2024106.92107.58106.51106.93106.93260,231
May 06, 2024105.64106.65105.52106.65106.65341,792
May 03, 2024105.08105.50104.43104.84104.84526,709
May 02, 2024103.37103.77102.14103.65103.65238,549
May 01, 2024102.81104.01101.90102.45102.45405,886
Apr 30, 2024104.40104.47102.72102.77102.77252,766
Apr 29, 2024104.91105.13104.50104.96104.96227,822
Apr 26, 2024104.11104.75103.99104.36104.36332,690
Apr 25, 2024103.79104.47102.94104.25104.25449,039
Apr 24, 2024104.89105.63104.03104.75104.75441,951
Apr 23, 2024103.78105.22103.61104.94104.94363,055
Apr 22, 2024103.16104.16102.43103.54103.54455,905
Apr 19, 2024102.50103.16101.94102.48102.48307,742
Apr 18, 2024103.34103.94102.31102.58102.58403,460
Apr 17, 2024104.52104.52102.77102.86102.86275,760
Apr 16, 2024104.27104.32103.20103.90103.90291,844
Apr 15, 2024106.60107.03104.25104.46104.46238,969
Apr 12, 2024106.60106.88105.45105.90105.90259,651
Apr 11, 2024107.55107.55106.54107.06107.06210,601
Apr 10, 2024107.35108.03106.50107.11107.11625,656
Apr 09, 2024109.56109.63107.94108.96108.96511,133
Apr 08, 2024109.69109.77109.00109.26109.26327,679
Apr 05, 2024108.07109.14107.88109.05109.05414,598
Apr 04, 2024109.60109.77107.50107.87107.87556,640
Apr 03, 2024107.92109.08107.92108.93108.93210,954
Apr 02, 2024109.16109.16107.68108.38108.38981,374
Apr 01, 2024110.29110.29109.21109.60109.60733,807
Mar 28, 2024109.94110.61109.92110.05110.05192,903
Mar 27, 2024109.21109.75108.96109.75109.75303,830
Mar 26, 2024109.20109.32108.51108.66108.66456,831
Mar 25, 2024109.03109.32108.78108.84108.84256,902
Mar 22, 2024109.39109.58108.52108.89108.89217,994
Mar 21, 2024108.58109.50108.41109.33109.33306,955
Mar 20, 2024106.52108.24106.45108.08108.08330,577
Mar 19, 2024105.39106.78105.39106.54106.54226,006
Mar 18, 2024106.65106.77105.66105.73105.73179,701
Mar 18, 20240.20359 Dividend
Mar 15, 2024106.35107.21106.35106.65106.45194,014
Mar 14, 2024108.32108.53106.23107.07106.87238,691
Mar 13, 2024107.20108.42107.20108.17107.96291,315
Mar 12, 2024105.84106.97105.33106.87106.67268,388
Mar 11, 2024105.76105.86104.41105.50105.30207,947
Mar 08, 2024108.14108.52105.91106.41106.21995,826
Mar 07, 2024106.53107.52106.51107.42107.21255,936
Mar 06, 2024106.13106.56105.20105.91105.71314,154
Mar 05, 2024104.81105.14104.00104.85104.65272,614
Mar 04, 2024104.59106.42104.59105.31105.11456,016
Mar 01, 2024102.72103.48102.38103.28103.08426,243
Feb 29, 2024101.59102.53101.43102.25102.05211,563
Feb 28, 2024100.23101.19100.00101.03100.84241,082
Feb 27, 2024101.11101.13100.40100.88100.69288,507
Feb 26, 2024100.59100.95100.36100.75100.56272,083
Feb 23, 2024100.70101.2199.60100.41100.22253,852
Feb 22, 202499.12101.1498.93100.93100.74386,158
Feb 21, 202497.5098.0597.0597.7897.59279,301
Feb 20, 202497.9997.9996.8397.8497.65279,445
Feb 16, 2024100.73101.0498.5698.6898.49358,336
Feb 15, 202499.08100.5699.08100.54100.35377,054
Feb 14, 202497.3298.2996.9698.2398.04232,409
Feb 13, 202495.5297.0395.2996.2096.02329,325
Feb 12, 202496.9098.2796.9097.8097.61455,741
Feb 09, 202496.4796.8796.1696.8796.69306,222
Feb 08, 202495.0796.1994.9596.1996.01260,794
Feb 07, 202494.3695.2393.9394.9794.791,233,323
Feb 06, 202493.2093.8293.0093.8293.641,498,870
Feb 05, 202493.2393.2391.8792.9592.77300,040
Feb 02, 202492.6593.7092.3893.3993.21245,367
Feb 01, 202492.0293.0391.2793.0192.83267,943
Jan 31, 202492.4692.8791.2191.3291.151,098,463
Jan 30, 202491.9392.3491.4592.1391.95732,858
Jan 29, 202490.9691.8290.6891.8291.64206,826
Jan 26, 202491.0691.2990.4790.9190.74204,851
Jan 25, 202491.0791.1190.1890.7690.591,104,756
Jan 24, 202491.3991.3990.0490.2090.03277,677
Jan 23, 202491.3291.4390.2690.5890.41228,279
Jan 22, 202490.8691.2890.7091.1690.99179,531
Jan 19, 202489.3990.1688.8690.1189.94239,916
Jan 18, 202488.7688.8887.8588.8888.71127,351
Jan 17, 202487.9188.2387.4488.0987.92310,522
Jan 16, 202488.4988.9988.0088.5588.38481,264
Jan 12, 202489.2789.4988.3688.8488.67128,615
Jan 11, 202488.3488.5487.4188.5088.33339,308
Jan 10, 202488.2288.3887.6688.3088.13218,648
Jan 09, 202487.6488.1787.2588.0787.90552,894
Jan 08, 202486.8488.1686.6488.1287.95157,058
Jan 05, 202486.4187.3186.3886.7486.57171,261
Jan 04, 202486.7487.3686.4786.4786.30268,145
Jan 03, 202487.7387.7386.6386.6786.50416,705
Jan 02, 202488.2488.8188.0088.5188.34142,733
Dec 29, 202389.4689.5588.6388.7188.54153,721
Dec 28, 202389.6689.7989.1789.4989.32211,629
Dec 27, 202389.8590.0889.5789.6389.46162,138
Dec 26, 202389.5290.0289.2289.7489.57106,786
Dec 22, 202389.4189.6488.8889.3589.181,421,124
Dec 21, 202388.7789.0688.2388.9788.80308,703
Dec 20, 202389.1490.2787.9488.0087.83277,847
Dec 19, 202388.7889.4488.6489.4289.25289,561
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...