Invesco Large Cap Value ETF (PWV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.93

+0.39

(+0.72%)

At close: 03:59PM EDT

54.48

-0.45

(-0.82%)

After hours:

04:04PM EDT

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 06, 2024	54.86	55.03	54.82	54.93	54.93	43,300
May 03, 2024	54.61	54.61	54.24	54.54	54.54	21,500
May 02, 2024	54.32	54.38	53.99	54.30	54.30	19,400
May 01, 2024	54.12	54.56	53.99	54.01	54.01	37,000
Apr 30, 2024	54.81	54.85	54.21	54.21	54.21	37,400
Apr 29, 2024	55.19	55.30	55.02	55.25	55.25	20,800
Apr 26, 2024	54.95	55.18	54.85	55.07	55.07	22,500
Apr 25, 2024	55.12	55.34	54.76	55.23	55.23	69,500
Apr 24, 2024	55.37	55.46	55.11	55.42	55.42	148,200
Apr 23, 2024	55.09	55.70	55.09	55.54	55.54	35,200
Apr 22, 2024	54.72	55.40	54.72	55.09	55.09	50,300
Apr 19, 2024	54.21	54.74	54.21	54.66	54.66	97,200
Apr 18, 2024	54.26	54.50	53.98	54.15	54.15	55,700
Apr 17, 2024	54.30	54.37	53.91	54.03	54.03	24,400
Apr 16, 2024	54.49	54.49	53.98	54.18	54.18	30,200
Apr 15, 2024	55.28	55.49	54.40	54.48	54.48	39,500
Apr 12, 2024	55.40	55.42	54.60	54.73	54.73	25,200
Apr 11, 2024	55.95	55.95	55.28	55.59	55.59	49,300
Apr 10, 2024	55.78	56.07	55.52	55.81	55.81	334,900
Apr 09, 2024	56.52	56.59	55.85	56.28	56.28	14,600
Apr 08, 2024	56.62	56.63	56.41	56.41	56.41	25,500
Apr 05, 2024	56.13	56.67	56.13	56.58	56.58	91,200
Apr 04, 2024	57.08	57.22	56.04	56.14	56.14	36,700
Apr 03, 2024	56.41	56.88	56.41	56.78	56.78	98,100
Apr 02, 2024	56.29	56.47	56.28	56.47	56.47	24,000
Apr 01, 2024	56.64	56.64	56.46	56.60	56.60	37,600
Mar 28, 2024	56.43	56.81	56.43	56.68	56.68	16,800
Mar 27, 2024	55.91	56.37	55.91	56.37	56.37	166,400
Mar 26, 2024	55.85	55.86	55.70	55.70	55.70	24,000
Mar 25, 2024	55.53	55.88	55.53	55.69	55.69	35,100
Mar 22, 2024	55.91	55.91	55.60	55.62	55.62	18,000
Mar 21, 2024	55.62	55.88	55.62	55.80	55.80	18,200
Mar 20, 2024	54.85	55.33	54.81	55.31	55.31	33,700
Mar 19, 2024	54.55	54.95	54.55	54.93	54.93	20,000
Mar 18, 2024	54.58	54.68	54.51	54.56	54.56	21,100
Mar 18, 2024	0.263 Dividend
Mar 15, 2024	54.46	54.87	54.46	54.67	54.41	46,000
Mar 14, 2024	54.96	54.96	54.45	54.64	54.38	23,200
Mar 13, 2024	54.96	55.18	54.93	55.07	54.81	12,700
Mar 12, 2024	54.70	54.94	54.64	54.87	54.61	26,700
Mar 11, 2024	54.36	54.64	54.20	54.64	54.38	39,500
Mar 08, 2024	54.63	54.67	54.41	54.48	54.22	22,800
Mar 07, 2024	54.61	54.77	54.48	54.55	54.29	33,200
Mar 06, 2024	54.33	54.62	54.23	54.39	54.13	35,400
Mar 05, 2024	54.18	54.50	54.06	54.20	53.94	24,200
Mar 04, 2024	54.06	54.39	54.06	54.17	53.91	23,800
Mar 01, 2024	53.87	54.08	53.71	54.07	53.81	17,800
Feb 29, 2024	53.43	53.61	53.36	53.57	53.31	20,400
Feb 28, 2024	53.12	53.44	53.12	53.30	53.04	23,800
Feb 27, 2024	52.99	53.24	52.99	53.24	52.98	14,100
Feb 26, 2024	53.06	53.31	52.99	52.99	52.74	10,500
Feb 23, 2024	52.87	53.19	52.87	53.14	52.88	20,000
Feb 22, 2024	52.56	52.96	52.52	52.90	52.65	21,300
Feb 21, 2024	52.13	52.53	52.13	52.53	52.28	16,300
Feb 20, 2024	52.24	52.38	52.11	52.23	51.98	20,900
Feb 16, 2024	52.52	52.64	52.34	52.36	52.11	26,800
Feb 15, 2024	51.88	52.62	51.88	52.54	52.29	35,300
Feb 14, 2024	51.65	51.72	51.44	51.71	51.46	57,300
Feb 13, 2024	51.71	51.84	51.12	51.40	51.15	27,500
Feb 12, 2024	51.69	52.27	51.69	52.14	51.89	42,100
Feb 09, 2024	51.78	51.87	51.58	51.77	51.52	14,600
Feb 08, 2024	51.72	51.81	51.55	51.81	51.56	35,800
Feb 07, 2024	51.72	51.83	51.59	51.77	51.52	28,100
Feb 06, 2024	51.47	51.68	51.44	51.56	51.31	41,200
Feb 05, 2024	51.55	51.58	51.32	51.42	51.17	16,200
Feb 02, 2024	51.73	52.06	51.52	51.83	51.58	29,900
Feb 01, 2024	51.78	51.91	51.47	51.91	51.66	46,200
Jan 31, 2024	52.33	52.33	51.77	51.80	51.55	30,700
Jan 30, 2024	51.84	52.31	51.83	52.29	52.04	16,300
Jan 29, 2024	51.61	51.74	51.44	51.71	51.46	27,200
Jan 26, 2024	51.60	51.73	51.46	51.64	51.39	19,200
Jan 25, 2024	51.36	51.70	51.36	51.70	51.45	26,000
Jan 24, 2024	51.15	51.18	50.87	50.91	50.67	20,800
Jan 23, 2024	50.69	50.96	50.69	50.93	50.68	20,500
Jan 22, 2024	50.76	50.88	50.66	50.76	50.52	33,300
Jan 19, 2024	50.12	50.76	50.12	50.70	50.46	38,000
Jan 18, 2024	49.98	50.12	49.76	50.10	49.86	31,100
Jan 17, 2024	49.99	50.34	49.91	50.05	49.81	168,800
Jan 16, 2024	50.55	50.56	50.35	50.44	50.20	51,200
Jan 12, 2024	50.88	51.04	50.65	50.76	50.52	73,100
Jan 11, 2024	50.81	50.81	50.47	50.70	50.46	34,700
Jan 10, 2024	50.71	50.83	50.60	50.81	50.57	46,900
Jan 09, 2024	50.94	50.94	50.70	50.80	50.56	23,300
Jan 08, 2024	50.70	51.19	50.52	51.17	50.92	43,100
Jan 05, 2024	50.70	51.17	50.70	50.91	50.67	162,300
Jan 04, 2024	50.94	51.13	50.71	50.71	50.47	21,700
Jan 03, 2024	50.76	51.14	50.72	50.90	50.66	15,100
Jan 02, 2024	50.60	51.17	50.60	50.97	50.72	30,900
Dec 29, 2023	50.80	50.88	50.62	50.74	50.50	23,000
Dec 28, 2023	50.87	51.00	50.85	50.85	50.61	31,100
Dec 27, 2023	50.94	50.98	50.83	50.95	50.70	26,200
Dec 26, 2023	50.74	51.00	50.70	50.93	50.68	14,100
Dec 22, 2023	50.58	50.77	50.43	50.57	50.33	15,200
Dec 21, 2023	50.23	50.40	50.02	50.40	50.16	49,300
Dec 20, 2023	50.56	50.80	49.99	49.99	49.75	44,300
Dec 19, 2023	50.34	50.68	50.33	50.68	50.44	28,100
Dec 18, 2023	50.45	50.50	50.30	50.31	50.07	40,400
Dec 18, 2023	0.271 Dividend
Dec 15, 2023	50.63	50.67	50.40	50.50	49.99	55,600
Dec 14, 2023	50.49	50.81	50.43	50.75	50.23	22,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7315-0.0006(-0.09%)

CRUDE OIL78.71+0.23(+0.29%)

Bitcoin CAD86,345.57-1,032.70(-1.18%)

Invesco Large Cap Value ETF (PWV)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7315
-0.0006(-0.09%)

CRUDE OIL
78.71
+0.23(+0.29%)

Bitcoin CAD
86,345.57
-1,032.70(-1.18%)