Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap EW Invesco ETF (NY: EQWM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.02 47.02 47.02 47.02 305 +0.76(+1.63%)
Oct 30, 2018 45.92 46.27 45.90 46.27 693 +1.21(+2.68%)
Oct 29, 2018 45.06 45.06 45.06 45.06 46 +0.00(+0.00%)
Oct 26, 2018 45.78 45.78 45.06 45.06 1,400 -1.42(-3.06%)
Oct 25, 2018 46.48 46.48 46.48 46.48 3 +0.00(+0.00%)
Oct 24, 2018 46.37 46.48 46.37 46.48 774 -1.21(-2.55%)
Oct 23, 2018 47.70 47.70 47.70 47.70 45 +0.00(+0.00%)
Oct 22, 2018 48.10 48.10 47.62 47.70 714 -0.40(-0.84%)
Oct 19, 2018 48.03 48.10 48.02 48.10 600 -0.61(-1.25%)
Oct 18, 2018 48.71 48.71 48.71 48.71 82 +0.00(+0.00%)
Oct 17, 2018 48.71 48.71 48.71 48.71 375 +0.05(+0.10%)
Oct 16, 2018 48.36 48.66 48.20 48.66 1,801 +0.32(+0.67%)
Oct 15, 2018 48.34 48.34 48.34 48.34 105 +0.56(+1.17%)
Oct 12, 2018 47.89 47.89 47.78 47.78 2,400 +0.28(+0.59%)
Oct 11, 2018 47.86 47.86 47.41 47.50 2,008 -0.96(-1.98%)
Oct 10, 2018 49.12 49.12 48.46 48.46 510 -1.47(-2.95%)
Oct 09, 2018 49.92 49.93 49.92 49.93 813 -0.22(-0.45%)
Oct 08, 2018 50.15 50.15 50.15 50.15 557 -0.56(-1.10%)
Oct 05, 2018 50.71 50.71 50.71 50.71 100 +0.00(+0.00%)
Oct 04, 2018 50.71 50.71 8 +0.00(+0.00%)
Oct 03, 2018 50.71 50.71 50.71 50.71 9 +0.00(+0.00%)
Oct 02, 2018 50.71 50.71 50.71 50.71 719 -0.33(-0.65%)
Oct 01, 2018 51.15 51.15 51.04 51.04 947 +0.00(+0.00%)
Sep 28, 2018 50.97 51.06 50.97 51.04 1,300 +0.01(+0.02%)
Sep 27, 2018 51.14 51.14 51.03 51.03 747 -0.17(-0.33%)
Sep 26, 2018 51.20 51.20 51.20 51.20 1,297 +0.00(+0.00%)
Sep 25, 2018 51.18 51.25 51.18 51.20 1,352 -0.17(-0.32%)
Sep 24, 2018 51.10 51.38 51.10 51.36 1,502 -0.30(-0.58%)
Sep 21, 2018 51.66 51.66 51.66 51.66 200 +0.14(+0.28%)
Sep 20, 2018 51.52 51.52 51.52 51.52 202 +0.00(+0.00%)
Sep 19, 2018 51.52 51.52 51.52 51.52 106 +0.00(+0.00%)
Sep 18, 2018 51.52 51.52 51.52 51.52 153 +0.28(+0.54%)
Sep 17, 2018 51.29 51.34 51.24 51.24 811 +0.07(+0.14%)
Sep 14, 2018 51.17 51.17 51.17 51.17 100 -0.00(-0.00%)
Sep 13, 2018 51.17 51.17 51.17 51.17 60 +0.00(+0.00%)
Sep 12, 2018 51.28 51.33 51.13 51.17 1,791 +0.06(+0.12%)
Sep 11, 2018 50.83 51.11 50.83 51.11 1,403 +0.11(+0.21%)
Sep 10, 2018 51.28 51.28 50.85 51.00 1,312 +0.05(+0.10%)
Sep 07, 2018 50.95 50.95 50.95 50.95 200 +0.00(+0.00%)
Sep 06, 2018 51.14 51.14 50.88 50.95 701 -0.22(-0.43%)
Sep 05, 2018 51.17 51.17 51.17 0 +0.00(+0.00%)
Sep 04, 2018 50.99 51.17 50.99 51.17 786 -0.47(-0.91%)
Aug 31, 2018 51.64 51.64 51.64 0 +0.00(+0.00%)
Aug 30, 2018 51.64 51.64 5 +0.00(+0.00%)
Aug 29, 2018 51.45 51.64 51.45 51.64 2,150 +0.29(+0.56%)
Aug 28, 2018 51.64 51.64 51.35 51.35 976 -0.05(-0.10%)
Aug 27, 2018 51.40 51.40 189 +0.00(+0.00%)
Aug 24, 2018 51.40 51.40 51.40 51.40 400 +0.86(+1.70%)
Aug 23, 2018 50.54 50.54 50.54 50.54 106 +0.00(+0.00%)
Aug 22, 2018 50.54 50.54 50.54 50.54 69 +0.00(+0.00%)
Aug 21, 2018 50.54 50.54 50.54 50.54 117 +0.00(+0.00%)
Aug 20, 2018 50.56 50.56 50.54 50.54 578 +0.20(+0.40%)
Aug 17, 2018 50.36 50.36 50.34 50.34 400 +0.10(+0.20%)
Aug 16, 2018 50.24 50.24 50.24 50.24 103 +0.62(+1.25%)
Aug 15, 2018 49.62 49.62 49.62 49.62 296 -0.18(-0.36%)
Aug 14, 2018 49.80 49.80 49.80 0 +0.00(+0.00%)
Aug 13, 2018 49.79 49.80 49.79 49.80 285 -0.34(-0.68%)
Aug 10, 2018 50.14 50.14 50.14 50.14 100 +0.04(+0.08%)
Aug 09, 2018 50.10 50.10 50.10 50.10 208 -0.30(-0.60%)
Aug 08, 2018 50.40 50.40 120 +0.00(+0.00%)
Aug 07, 2018 50.47 50.47 50.40 50.40 277 +0.04(+0.07%)
Aug 06, 2018 50.31 50.36 50.31 50.36 563 +0.33(+0.67%)
Aug 03, 2018 50.03 50.03 50.03 50.03 100 +0.00(+0.00%)
Aug 02, 2018 49.75 50.03 49.59 50.03 760 +0.54(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.