Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 32.44 | 32.77 | 32.44 | 32.70 | 32.70 | 19,834 |
| May 15, 2024 | 32.48 | 32.49 | 32.28 | 32.30 | 32.30 | 23,822 |
| May 14, 2024 | 32.64 | 32.70 | 32.35 | 32.47 | 32.47 | 22,568 |
| May 13, 2024 | 32.59 | 32.82 | 32.53 | 32.55 | 32.55 | 43,892 |
| May 10, 2024 | 32.34 | 32.58 | 32.33 | 32.56 | 32.56 | 22,114 |
| May 09, 2024 | 32.16 | 32.32 | 32.08 | 32.32 | 32.32 | 29,289 |
| May 08, 2024 | 32.13 | 32.24 | 32.12 | 32.13 | 32.13 | 45,328 |
| May 07, 2024 | 31.94 | 32.19 | 31.94 | 32.19 | 32.19 | 36,888 |
| May 06, 2024 | 32.00 | 32.00 | 31.65 | 31.80 | 31.80 | 23,031 |
| May 03, 2024 | 31.99 | 32.01 | 31.82 | 31.96 | 31.96 | 25,413 |
| May 02, 2024 | 31.71 | 32.02 | 31.70 | 31.91 | 31.91 | 38,214 |
| May 01, 2024 | 31.85 | 31.85 | 31.58 | 31.61 | 31.61 | 48,762 |
| Apr 30, 2024 | 32.18 | 32.18 | 31.99 | 32.04 | 32.04 | 46,696 |
| Apr 29, 2024 | 32.14 | 32.25 | 32.08 | 32.25 | 32.25 | 34,022 |
| Apr 26, 2024 | 32.14 | 32.29 | 32.12 | 32.12 | 32.12 | 28,091 |
| Apr 25, 2024 | 32.38 | 32.49 | 32.15 | 32.22 | 32.22 | 27,016 |
| Apr 24, 2024 | 31.96 | 32.42 | 31.96 | 32.40 | 32.40 | 16,330 |
| Apr 23, 2024 | 32.22 | 32.28 | 32.17 | 32.22 | 32.22 | 20,230 |
| Apr 22, 2024 | 31.92 | 32.22 | 31.84 | 32.12 | 32.12 | 23,950 |
| Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.88 | 31.88 | 18,227 |
| Apr 18, 2024 | 31.45 | 31.52 | 31.37 | 31.52 | 31.52 | 20,890 |
| Apr 17, 2024 | 31.34 | 31.41 | 31.19 | 31.32 | 31.32 | 19,172 |
| Apr 16, 2024 | 31.24 | 31.25 | 31.10 | 31.18 | 31.18 | 39,126 |
| Apr 15, 2024 | 31.39 | 31.42 | 31.07 | 31.17 | 31.17 | 138,583 |
| Apr 12, 2024 | 31.66 | 31.68 | 31.20 | 31.22 | 31.22 | 25,713 |
| Apr 11, 2024 | 32.01 | 32.01 | 31.65 | 31.77 | 31.77 | 48,970 |
| Apr 10, 2024 | 31.87 | 31.95 | 31.77 | 31.92 | 31.92 | 33,733 |
| Apr 09, 2024 | 32.07 | 32.17 | 31.97 | 32.16 | 32.16 | 28,808 |
| Apr 08, 2024 | 32.00 | 32.20 | 32.00 | 32.01 | 32.01 | 73,573 |
| Apr 05, 2024 | 32.08 | 32.15 | 31.99 | 32.11 | 32.11 | 35,167 |
| Apr 04, 2024 | 32.36 | 32.41 | 32.07 | 32.15 | 32.15 | 48,168 |
| Apr 03, 2024 | 32.57 | 32.57 | 32.25 | 32.29 | 32.29 | 84,622 |
| Apr 02, 2024 | 32.75 | 32.84 | 32.59 | 32.63 | 32.63 | 79,188 |
| Apr 01, 2024 | 32.91 | 32.92 | 32.73 | 32.74 | 32.74 | 31,100 |
| Mar 28, 2024 | 32.89 | 33.05 | 32.89 | 32.93 | 32.93 | 28,363 |
| Mar 27, 2024 | 32.52 | 32.79 | 32.52 | 32.79 | 32.79 | 112,710 |
| Mar 26, 2024 | 32.32 | 32.47 | 32.32 | 32.38 | 32.38 | 52,710 |
| Mar 25, 2024 | 32.35 | 32.43 | 32.22 | 32.27 | 32.27 | 127,408 |
| Mar 22, 2024 | 32.48 | 32.48 | 32.28 | 32.32 | 32.32 | 40,435 |
| Mar 21, 2024 | 32.37 | 32.50 | 32.28 | 32.42 | 32.42 | 33,210 |
| Mar 20, 2024 | 32.43 | 32.51 | 32.24 | 32.36 | 32.36 | 31,697 |
| Mar 19, 2024 | 32.15 | 32.38 | 32.15 | 32.36 | 32.36 | 30,539 |
| Mar 18, 2024 | 31.89 | 32.26 | 31.87 | 32.15 | 32.15 | 57,244 |
| Mar 18, 2024 | 0.19994 Dividend | |||||
| Mar 15, 2024 | 31.82 | 32.20 | 31.82 | 32.16 | 31.96 | 45,007 |
| Mar 14, 2024 | 32.46 | 32.46 | 31.89 | 32.04 | 31.84 | 734,346 |
| Mar 13, 2024 | 32.29 | 32.50 | 32.29 | 32.43 | 32.23 | 41,131 |
| Mar 12, 2024 | 32.40 | 32.55 | 32.34 | 32.43 | 32.23 | 94,408 |
| Mar 11, 2024 | 32.11 | 32.40 | 32.11 | 32.38 | 32.17 | 62,721 |
| Mar 08, 2024 | 31.97 | 32.17 | 31.93 | 32.09 | 31.89 | 228,648 |
| Mar 07, 2024 | 31.97 | 32.07 | 31.93 | 32.04 | 31.85 | 42,140 |
| Mar 06, 2024 | 31.83 | 31.93 | 31.79 | 31.90 | 31.70 | 25,726 |
| Mar 05, 2024 | 31.63 | 31.91 | 31.63 | 31.74 | 31.54 | 37,418 |
| Mar 04, 2024 | 31.52 | 31.58 | 31.45 | 31.52 | 31.32 | 83,632 |
| Mar 01, 2024 | 31.64 | 31.73 | 31.49 | 31.67 | 31.47 | 144,009 |
| Feb 29, 2024 | 31.68 | 31.82 | 31.58 | 31.72 | 31.52 | 23,366 |
| Feb 28, 2024 | 31.45 | 31.55 | 31.39 | 31.49 | 31.29 | 37,090 |
| Feb 27, 2024 | 31.44 | 31.50 | 31.37 | 31.49 | 31.29 | 31,016 |
| Feb 26, 2024 | 31.56 | 31.57 | 31.36 | 31.39 | 31.19 | 33,233 |
| Feb 23, 2024 | 31.54 | 31.79 | 31.46 | 31.60 | 31.40 | 36,543 |
| Feb 22, 2024 | 31.31 | 31.58 | 31.15 | 31.55 | 31.35 | 41,076 |
| Feb 21, 2024 | 31.49 | 31.54 | 31.35 | 31.50 | 31.30 | 35,495 |
| Feb 20, 2024 | 31.12 | 31.58 | 31.12 | 31.41 | 31.21 | 120,488 |
| Feb 16, 2024 | 30.94 | 31.22 | 30.90 | 31.06 | 30.87 | 43,093 |
| Feb 15, 2024 | 30.78 | 31.05 | 30.78 | 30.99 | 30.80 | 25,524 |
| Feb 14, 2024 | 30.84 | 30.84 | 30.57 | 30.72 | 30.53 | 39,589 |
| Feb 13, 2024 | 31.08 | 31.18 | 30.66 | 30.82 | 30.63 | 47,139 |
| Feb 12, 2024 | 30.86 | 31.23 | 30.85 | 31.22 | 31.03 | 62,537 |
| Feb 09, 2024 | 31.14 | 31.14 | 30.82 | 30.89 | 30.69 | 77,262 |
| Feb 08, 2024 | 31.16 | 31.37 | 31.11 | 31.18 | 30.99 | 134,176 |
| Feb 07, 2024 | 31.47 | 31.48 | 31.19 | 31.22 | 31.02 | 67,716 |
| Feb 06, 2024 | 31.31 | 31.50 | 31.28 | 31.39 | 31.19 | 42,771 |
| Feb 05, 2024 | 31.70 | 31.71 | 31.33 | 31.33 | 31.14 | 33,854 |
| Feb 02, 2024 | 31.68 | 31.77 | 31.48 | 31.63 | 31.43 | 63,311 |
| Feb 01, 2024 | 31.13 | 31.73 | 31.00 | 31.73 | 31.53 | 70,606 |
| Jan 31, 2024 | 31.38 | 31.40 | 31.06 | 31.11 | 30.92 | 67,860 |
| Jan 30, 2024 | 31.19 | 31.37 | 31.11 | 31.36 | 31.16 | 26,136 |
| Jan 29, 2024 | 31.21 | 31.25 | 31.06 | 31.22 | 31.03 | 76,477 |
| Jan 26, 2024 | 31.07 | 31.17 | 31.06 | 31.08 | 30.89 | 238,503 |
| Jan 25, 2024 | 30.75 | 30.96 | 30.64 | 30.95 | 30.76 | 105,904 |
| Jan 24, 2024 | 31.00 | 31.00 | 30.58 | 30.58 | 30.39 | 61,110 |
| Jan 23, 2024 | 30.78 | 31.07 | 30.78 | 31.02 | 30.83 | 34,469 |
| Jan 22, 2024 | 30.80 | 30.84 | 30.65 | 30.70 | 30.51 | 52,585 |
| Jan 19, 2024 | 31.08 | 31.08 | 30.77 | 30.92 | 30.73 | 74,210 |
| Jan 18, 2024 | 31.09 | 31.10 | 30.88 | 31.09 | 30.90 | 140,869 |
| Jan 17, 2024 | 31.08 | 31.31 | 31.08 | 31.18 | 30.99 | 49,000 |
| Jan 16, 2024 | 31.40 | 31.40 | 31.10 | 31.24 | 31.04 | 108,812 |
| Jan 12, 2024 | 31.50 | 31.56 | 31.33 | 31.42 | 31.22 | 56,287 |
| Jan 11, 2024 | 31.39 | 31.41 | 31.19 | 31.40 | 31.20 | 344,301 |
| Jan 10, 2024 | 31.64 | 31.70 | 31.35 | 31.42 | 31.22 | 98,992 |
| Jan 09, 2024 | 31.43 | 31.66 | 31.34 | 31.66 | 31.46 | 1,264,191 |
| Jan 08, 2024 | 31.31 | 31.52 | 31.24 | 31.52 | 31.32 | 306,193 |
| Jan 05, 2024 | 31.27 | 31.52 | 31.14 | 31.29 | 31.10 | 69,134 |
| Jan 04, 2024 | 31.53 | 31.61 | 31.35 | 31.35 | 31.16 | 34,128 |
| Jan 03, 2024 | 31.90 | 31.92 | 31.47 | 31.50 | 31.30 | 63,965 |
| Jan 02, 2024 | 31.31 | 31.95 | 31.31 | 31.85 | 31.65 | 89,275 |
| Dec 29, 2023 | 31.34 | 31.44 | 31.29 | 31.40 | 31.20 | 49,936 |
| Dec 28, 2023 | 31.22 | 31.40 | 31.22 | 31.38 | 31.18 | 68,441 |
| Dec 27, 2023 | 31.21 | 31.28 | 31.12 | 31.27 | 31.08 | 74,152 |
| Dec 26, 2023 | 31.05 | 31.24 | 30.98 | 31.19 | 31.00 | 47,738 |
| *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.