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 (%)
Feb 28, 2019 49.34 49.34 48.90 49.12 599 -0.24(-0.50%)
Feb 27, 2019 49.30 49.36 49.30 49.36 188 +0.10(+0.20%)
Feb 26, 2019 49.88 49.88 49.06 49.26 939 -0.31(-0.62%)
Feb 25, 2019 49.88 49.88 49.57 49.57 438 +0.18(+0.36%)
Feb 22, 2019 49.26 49.60 49.26 49.39 1,200 +0.13(+0.26%)
Feb 21, 2019 49.75 49.75 49.26 49.26 826 -0.12(-0.24%)
Feb 20, 2019 49.38 49.38 49.38 49.38 479 +0.16(+0.33%)
Feb 19, 2019 49.22 49.22 49.22 49.22 4 +0.17(+0.34%)
Feb 15, 2019 49.09 49.22 48.77 49.05 6,500 +0.40(+0.82%)
Feb 14, 2019 48.81 48.81 48.65 48.65 356 -0.02(-0.03%)
Feb 13, 2019 48.66 48.66 48.66 48.66 135 +0.28(+0.57%)
Feb 12, 2019 48.49 48.49 48.39 48.39 604 +0.63(+1.33%)
Feb 11, 2019 48.02 48.02 47.76 47.76 402 +0.30(+0.62%)
Feb 08, 2019 47.45 47.46 47.45 47.46 500 +0.01(+0.02%)
Feb 07, 2019 47.45 47.45 47.45 47.45 326 -0.59(-1.24%)
Feb 06, 2019 48.26 48.29 48.05 48.05 1,156 -0.01(-0.02%)
Feb 05, 2019 48.14 48.14 48.03 48.06 576 +0.14(+0.29%)
Feb 04, 2019 47.58 47.91 47.58 47.91 233 +0.29(+0.61%)
Feb 01, 2019 47.55 47.62 47.55 47.62 500 +0.21(+0.44%)
Jan 31, 2019 47.17 47.42 47.17 47.42 1,335 +0.34(+0.73%)
Jan 30, 2019 46.59 47.07 46.52 47.07 311 +0.43(+0.92%)
Jan 29, 2019 46.62 46.64 46.62 46.64 469 +0.16(+0.35%)
Jan 28, 2019 46.43 46.48 46.43 46.48 102 -0.21(-0.45%)
Jan 25, 2019 46.64 46.75 46.47 46.69 600 +0.53(+1.14%)
Jan 24, 2019 46.01 46.16 46.01 46.16 326 +0.48(+1.06%)
Jan 23, 2019 45.90 46.02 45.45 45.68 3,532 -0.30(-0.65%)
Jan 22, 2019 46.00 46.43 45.98 45.98 568 -0.78(-1.67%)
Jan 18, 2019 46.57 46.96 46.40 46.76 2,200 +0.64(+1.39%)
Jan 17, 2019 45.81 46.12 45.81 46.12 396 +0.41(+0.91%)
Jan 16, 2019 45.65 45.73 45.44 45.70 4,602 +0.39(+0.87%)
Jan 15, 2019 45.38 45.39 45.27 45.31 1,456 +0.09(+0.21%)
Jan 14, 2019 45.09 45.22 45.09 45.22 1,716 -0.28(-0.61%)
Jan 11, 2019 45.54 45.54 45.48 45.49 1,500 +0.05(+0.12%)
Jan 10, 2019 45.31 45.44 45.28 45.44 997 +0.50(+1.12%)
Jan 09, 2019 45.23 45.28 44.94 44.94 1,676 +0.36(+0.81%)
Jan 08, 2019 44.22 44.58 44.22 44.58 665 +0.36(+0.81%)
Jan 07, 2019 44.00 44.48 43.97 44.22 2,857 +0.97(+2.24%)
Jan 04, 2019 42.67 43.42 42.67 43.25 3,200 +1.14(+2.70%)
Jan 03, 2019 42.19 42.21 42.11 42.11 3,129 -0.28(-0.65%)
Jan 02, 2019 42.00 42.51 42.00 42.39 1,314 -0.38(-0.89%)
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%)
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.