Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 162.00 | 162.99 | 161.81 | 162.43 | 162.43 | 5,625,900 |
| Apr 25, 2024 | 161.96 | 162.60 | 160.56 | 162.35 | 162.35 | 7,408,300 |
| Apr 24, 2024 | 162.20 | 162.85 | 161.78 | 162.69 | 162.69 | 4,164,000 |
| Apr 23, 2024 | 161.34 | 162.82 | 161.21 | 162.46 | 162.46 | 3,998,000 |
| Apr 22, 2024 | 160.51 | 161.85 | 159.62 | 161.03 | 161.03 | 4,775,500 |
| Apr 19, 2024 | 159.52 | 160.34 | 159.31 | 159.81 | 159.81 | 8,796,500 |
| Apr 18, 2024 | 159.95 | 160.48 | 158.83 | 159.21 | 159.21 | 6,683,000 |
| Apr 17, 2024 | 160.47 | 160.60 | 158.87 | 159.36 | 159.36 | 8,056,700 |
| Apr 16, 2024 | 160.41 | 160.54 | 159.20 | 159.69 | 159.69 | 7,389,600 |
| Apr 15, 2024 | 163.65 | 163.80 | 160.03 | 160.58 | 160.58 | 9,546,700 |
| Apr 12, 2024 | 163.55 | 163.93 | 161.53 | 161.98 | 161.98 | 6,562,200 |
| Apr 11, 2024 | 165.01 | 165.26 | 163.54 | 164.59 | 164.59 | 6,831,200 |
| Apr 10, 2024 | 165.20 | 165.79 | 164.11 | 164.71 | 164.71 | 7,550,600 |
| Apr 09, 2024 | 167.46 | 167.77 | 166.05 | 167.56 | 167.56 | 5,483,600 |
| Apr 08, 2024 | 166.63 | 167.42 | 166.51 | 166.90 | 166.90 | 22,497,300 |
| Apr 05, 2024 | 165.59 | 166.83 | 165.20 | 166.39 | 166.39 | 5,696,700 |
| Apr 04, 2024 | 168.39 | 168.57 | 165.01 | 165.40 | 165.40 | 7,150,800 |
| Apr 03, 2024 | 166.71 | 167.40 | 166.58 | 167.10 | 167.10 | 4,442,700 |
| Apr 02, 2024 | 167.51 | 167.51 | 166.43 | 166.92 | 166.92 | 4,598,400 |
| Apr 01, 2024 | 169.60 | 169.67 | 168.24 | 168.37 | 168.37 | 4,757,200 |
| Mar 28, 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 169.37 | 3,728,100 |
| Mar 27, 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 168.78 | 5,999,200 |
| Mar 26, 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 166.12 | 3,669,800 |
| Mar 25, 2024 | 166.63 | 167.05 | 166.26 | 166.28 | 166.28 | 2,903,700 |
| Mar 22, 2024 | 167.80 | 168.00 | 166.61 | 166.64 | 166.64 | 3,177,600 |
| Mar 21, 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 167.72 | 6,010,900 |
| Mar 20, 2024 | 165.08 | 166.73 | 164.80 | 166.58 | 166.58 | 4,925,700 |
| Mar 19, 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 165.17 | 5,789,400 |
| Mar 18, 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 164.19 | 4,712,600 |
| Mar 18, 2024 | 0.68 Dividend | |||||
| Mar 15, 2024 | 163.67 | 164.98 | 163.66 | 164.42 | 163.74 | 7,966,400 |
| Mar 14, 2024 | 166.28 | 166.35 | 163.70 | 164.74 | 164.06 | 7,757,600 |
| Mar 13, 2024 | 166.27 | 166.82 | 165.74 | 166.23 | 165.54 | 4,644,000 |
| Mar 12, 2024 | 166.02 | 166.46 | 165.24 | 166.15 | 165.46 | 6,357,900 |
| Mar 11, 2024 | 165.16 | 165.82 | 164.63 | 165.72 | 165.03 | 5,503,800 |
| Mar 08, 2024 | 166.16 | 166.72 | 165.28 | 165.51 | 164.83 | 9,114,500 |
| Mar 07, 2024 | 165.42 | 165.97 | 165.31 | 165.70 | 165.01 | 6,407,600 |
| Mar 06, 2024 | 164.37 | 164.97 | 163.90 | 164.41 | 163.73 | 6,041,100 |
| Mar 05, 2024 | 163.96 | 164.67 | 162.87 | 163.48 | 162.80 | 6,260,600 |
| Mar 04, 2024 | 163.84 | 164.70 | 163.84 | 164.23 | 163.55 | 5,165,000 |
| Mar 01, 2024 | 163.00 | 164.00 | 162.23 | 163.93 | 163.25 | 6,389,000 |
| Feb 29, 2024 | 162.89 | 163.22 | 162.11 | 162.79 | 162.12 | 6,298,500 |
| Feb 28, 2024 | 161.67 | 162.49 | 161.49 | 162.12 | 161.45 | 4,296,800 |
| Feb 27, 2024 | 161.87 | 162.10 | 161.52 | 162.06 | 161.39 | 4,362,900 |
| Feb 26, 2024 | 161.98 | 162.41 | 161.24 | 161.35 | 160.68 | 5,164,000 |
| Feb 23, 2024 | 161.94 | 162.41 | 161.63 | 162.00 | 161.33 | 6,375,200 |
| Feb 22, 2024 | 160.82 | 161.98 | 160.48 | 161.57 | 160.90 | 9,128,000 |
| Feb 21, 2024 | 159.25 | 160.03 | 158.92 | 159.98 | 159.32 | 4,602,900 |
| Feb 20, 2024 | 159.30 | 159.96 | 159.24 | 159.66 | 159.00 | 6,827,700 |
| Feb 16, 2024 | 160.19 | 161.09 | 159.88 | 160.03 | 159.37 | 5,060,600 |
| Feb 15, 2024 | 159.42 | 160.91 | 159.37 | 160.76 | 160.10 | 5,846,600 |
| Feb 14, 2024 | 158.15 | 158.90 | 157.59 | 158.79 | 158.13 | 11,291,300 |
| Feb 13, 2024 | 157.85 | 158.21 | 156.16 | 157.35 | 156.70 | 9,741,100 |
| Feb 12, 2024 | 159.00 | 160.53 | 158.99 | 160.01 | 159.35 | 6,971,900 |
| Feb 09, 2024 | 158.69 | 159.08 | 158.15 | 158.93 | 158.27 | 5,055,000 |
| Feb 08, 2024 | 158.43 | 158.84 | 157.97 | 158.74 | 158.08 | 4,900,200 |
| Feb 07, 2024 | 158.51 | 158.77 | 157.62 | 158.39 | 157.73 | 6,706,000 |
| Feb 06, 2024 | 156.95 | 157.87 | 156.76 | 157.77 | 157.12 | 6,059,000 |
| Feb 05, 2024 | 157.36 | 157.43 | 156.13 | 156.78 | 156.13 | 8,633,400 |
| Feb 02, 2024 | 157.61 | 158.91 | 156.74 | 158.14 | 157.49 | 8,128,300 |
| Feb 01, 2024 | 156.79 | 158.38 | 155.79 | 158.28 | 157.63 | 8,008,200 |
| Jan 31, 2024 | 158.48 | 158.59 | 156.38 | 156.46 | 155.81 | 8,928,200 |
| Jan 30, 2024 | 158.01 | 158.84 | 157.85 | 158.49 | 157.83 | 7,258,200 |
| Jan 29, 2024 | 157.34 | 158.52 | 157.08 | 158.46 | 157.80 | 4,501,700 |
| Jan 26, 2024 | 157.66 | 157.98 | 157.20 | 157.50 | 156.85 | 5,997,700 |
| Jan 25, 2024 | 157.17 | 157.50 | 156.36 | 157.48 | 156.83 | 5,832,000 |
| Jan 24, 2024 | 157.70 | 157.71 | 155.81 | 155.91 | 155.27 | 5,688,000 |
| Jan 23, 2024 | 157.00 | 157.39 | 156.17 | 156.72 | 156.07 | 4,785,800 |
| Jan 22, 2024 | 156.29 | 157.21 | 156.25 | 156.64 | 155.99 | 9,964,200 |
| Jan 19, 2024 | 154.99 | 156.15 | 154.07 | 155.82 | 155.18 | 8,488,600 |
| Jan 18, 2024 | 154.03 | 154.77 | 153.16 | 154.63 | 153.99 | 7,267,100 |
| Jan 17, 2024 | 153.87 | 154.60 | 153.10 | 153.84 | 153.20 | 5,775,000 |
| Jan 16, 2024 | 155.36 | 155.47 | 154.52 | 155.06 | 154.42 | 6,942,300 |
| Jan 12, 2024 | 157.14 | 157.38 | 155.71 | 156.05 | 155.40 | 5,568,500 |
| Jan 11, 2024 | 156.80 | 156.83 | 155.16 | 156.40 | 155.75 | 7,070,600 |
| Jan 10, 2024 | 156.58 | 157.15 | 156.07 | 156.85 | 156.20 | 4,620,700 |
| Jan 09, 2024 | 156.38 | 157.08 | 156.07 | 156.58 | 155.93 | 6,419,100 |
| Jan 08, 2024 | 155.66 | 157.38 | 155.30 | 157.38 | 156.73 | 7,954,000 |
| Jan 05, 2024 | 155.01 | 156.60 | 154.83 | 155.71 | 155.07 | 8,379,600 |
| Jan 04, 2024 | 155.46 | 156.29 | 155.20 | 155.26 | 154.62 | 5,621,600 |
| Jan 03, 2024 | 156.98 | 156.98 | 155.30 | 155.52 | 154.88 | 9,207,500 |
| Jan 02, 2024 | 157.02 | 158.35 | 156.77 | 157.85 | 157.20 | 9,816,500 |
| Dec 29, 2023 | 158.04 | 158.53 | 157.33 | 157.80 | 157.15 | 5,339,200 |
| Dec 28, 2023 | 158.06 | 158.60 | 158.05 | 158.41 | 157.75 | 4,047,000 |
| Dec 27, 2023 | 158.08 | 158.32 | 157.59 | 158.06 | 157.41 | 4,380,300 |
| Dec 26, 2023 | 157.29 | 158.32 | 157.05 | 157.91 | 157.26 | 4,053,100 |
| Dec 22, 2023 | 156.92 | 157.59 | 156.34 | 157.01 | 156.36 | 5,749,200 |
| Dec 21, 2023 | 155.83 | 156.52 | 155.07 | 156.48 | 155.83 | 6,988,900 |
| Dec 20, 2023 | 156.80 | 157.38 | 154.51 | 154.58 | 153.94 | 7,411,100 |
| Dec 19, 2023 | 156.40 | 157.25 | 156.20 | 157.18 | 156.53 | 10,130,900 |
| Dec 18, 2023 | 156.40 | 156.51 | 155.63 | 155.87 | 155.23 | 8,628,600 |
| Dec 18, 2023 | 0.609 Dividend | |||||
| Dec 15, 2023 | 157.29 | 157.31 | 155.88 | 156.41 | 155.16 | 8,882,500 |
| Dec 14, 2023 | 156.66 | 158.25 | 156.66 | 157.53 | 156.27 | 21,351,900 |
| Dec 13, 2023 | 152.16 | 155.45 | 151.93 | 155.41 | 154.16 | 11,782,700 |
| Dec 12, 2023 | 151.98 | 152.38 | 151.23 | 152.18 | 150.96 | 4,633,800 |
| Dec 11, 2023 | 150.76 | 151.93 | 150.68 | 151.91 | 150.69 | 7,130,700 |
| Dec 08, 2023 | 149.97 | 150.95 | 149.89 | 150.57 | 149.36 | 5,181,700 |
| Dec 07, 2023 | 149.79 | 150.27 | 149.41 | 150.10 | 148.90 | 6,054,300 |
| Dec 06, 2023 | 149.97 | 150.62 | 149.18 | 149.31 | 148.11 | 5,237,800 |
| *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.