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 (%)
Dec 31, 2018 42.71 42.77 42.04 42.77 4,700 +0.79(+1.88%)
Dec 28, 2018 42.72 42.72 41.98 41.98 12,500 -0.08(-0.19%)
Dec 27, 2018 41.10 42.06 40.96 42.06 2,075 +0.14(+0.32%)
Dec 26, 2018 40.47 41.92 40.47 41.92 7,202 +1.84(+4.60%)
Dec 24, 2018 40.41 40.52 40.08 40.08 4,100 -1.33(-3.21%)
Dec 21, 2018 42.36 42.36 41.26 41.41 2,400 -0.53(-1.26%)
Dec 20, 2018 41.79 42.35 41.79 41.94 776 -0.91(-2.12%)
Dec 19, 2018 42.85 42.85 42.85 42.85 2 -0.67(-1.53%)
Dec 18, 2018 43.80 43.87 43.45 43.51 688 +0.09(+0.21%)
Dec 17, 2018 44.52 44.52 43.42 43.43 1,372 -1.22(-2.74%)
Dec 14, 2018 45.42 45.42 44.65 44.65 600 -0.69(-1.52%)
Dec 13, 2018 45.24 45.34 45.24 45.34 566 -0.37(-0.81%)
Dec 12, 2018 45.96 46.10 45.71 45.71 1,956 +0.36(+0.79%)
Dec 11, 2018 45.50 45.50 45.35 45.35 400 -0.05(-0.11%)
Dec 10, 2018 45.40 45.40 45.40 45.40 155 -0.70(-1.52%)
Dec 07, 2018 46.01 46.10 45.91 46.10 400 -0.32(-0.69%)
Dec 06, 2018 45.87 46.42 45.87 46.42 2,603 -0.72(-1.53%)
Dec 04, 2018 47.14 47.14 47.14 47.14 100 -0.84(-1.75%)
Dec 03, 2018 47.84 48.00 47.80 47.98 1,511 +0.74(+1.57%)
Nov 30, 2018 47.24 47.24 47.24 47.24 2,900 -0.02(-0.03%)
Nov 29, 2018 47.30 47.31 47.26 47.26 871 +0.01(+0.03%)
Nov 28, 2018 46.80 47.24 46.71 47.24 941 +0.76(+1.65%)
Nov 27, 2018 46.68 46.68 46.48 46.48 671 -0.30(-0.65%)
Nov 26, 2018 46.68 46.78 46.68 46.78 222 +0.88(+1.92%)
Nov 23, 2018 45.90 45.90 45.90 45.90 100 +0.00(+0.00%)
Nov 21, 2018 45.90 45.90 45.90 0 +0.00(+0.00%)
Nov 20, 2018 46.29 46.29 45.90 45.90 594 -0.89(-1.90%)
Nov 19, 2018 46.93 46.93 46.67 46.79 758 -0.65(-1.37%)
Nov 16, 2018 47.15 47.44 47.01 47.44 1,300 +0.45(+0.96%)
Nov 15, 2018 46.99 46.99 46.99 46.99 74 +0.00(+0.00%)
Nov 14, 2018 46.99 46.99 46.99 46.99 339 +0.03(+0.05%)
Nov 13, 2018 47.11 47.13 46.96 46.96 1,088 -0.83(-1.74%)
Nov 12, 2018 47.80 47.80 47.80 47.80 718 -0.00(-0.01%)
Nov 09, 2018 47.78 47.80 47.78 47.80 600 -0.75(-1.55%)
Nov 08, 2018 48.25 48.55 48.25 48.55 5,019 +0.62(+1.30%)
Nov 07, 2018 47.93 47.93 47.93 47.93 172 +0.00(+0.00%)
Nov 06, 2018 47.69 47.96 47.69 47.93 1,744 +0.35(+0.74%)
Nov 05, 2018 47.32 47.60 47.32 47.58 984 +0.27(+0.57%)
Nov 02, 2018 47.66 47.66 47.16 47.31 1,300 -0.29(-0.61%)
Nov 01, 2018 47.52 47.60 47.52 47.60 432 +0.58(+1.23%)
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%)
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.