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 (%)
Apr 30, 2019 50.59 50.72 50.59 50.72 262 -0.01(-0.02%)
Apr 29, 2019 50.73 50.73 50.73 50.73 449 +0.05(+0.10%)
Apr 26, 2019 50.68 50.68 50.68 50.68 100 +0.23(+0.46%)
Apr 25, 2019 50.54 50.54 50.37 50.45 1,799 -0.44(-0.87%)
Apr 24, 2019 50.90 50.90 50.90 50.90 26 -0.02(-0.04%)
Apr 23, 2019 50.91 50.91 50.91 50.91 240 +0.46(+0.91%)
Apr 22, 2019 50.39 50.45 50.39 50.45 531 +0.07(+0.14%)
Apr 18, 2019 50.36 50.38 50.36 50.38 100 +0.05(+0.11%)
Apr 17, 2019 50.61 50.61 50.33 50.33 770 -0.28(-0.55%)
Apr 16, 2019 51.50 51.50 50.55 50.61 10,092 -0.55(-1.07%)
Apr 15, 2019 51.60 51.60 51.16 51.16 369 -0.03(-0.07%)
Apr 12, 2019 50.93 51.19 50.93 51.19 600 +0.35(+0.70%)
Apr 11, 2019 50.84 50.84 50.84 50.84 0 +0.14(+0.27%)
Apr 10, 2019 50.07 50.80 50.07 50.70 689 +0.19(+0.38%)
Apr 09, 2019 50.08 51.01 50.08 50.51 2,531 -0.40(-0.78%)
Apr 08, 2019 50.95 50.95 50.52 50.90 646 +0.10(+0.20%)
Apr 05, 2019 50.80 50.80 50.80 50.80 100 +0.46(+0.91%)
Apr 04, 2019 50.35 50.35 50.35 50.35 50 +0.56(+1.12%)
Apr 03, 2019 49.98 50.11 49.79 49.79 4,891 -0.41(-0.82%)
Apr 02, 2019 50.47 50.51 50.20 50.20 1,052 -0.07(-0.13%)
Apr 01, 2019 50.26 50.27 49.81 50.27 965 +0.55(+1.11%)
Mar 29, 2019 50.01 50.01 49.71 49.71 200 +0.33(+0.66%)
Mar 28, 2019 48.88 49.61 48.88 49.39 814 +0.31(+0.64%)
Mar 27, 2019 48.65 49.08 48.54 49.08 1,455 -0.13(-0.26%)
Mar 26, 2019 49.33 49.33 49.20 49.20 152 +0.38(+0.77%)
Mar 25, 2019 48.60 49.16 48.60 48.82 669 -0.11(-0.22%)
Mar 22, 2019 49.09 49.15 48.77 48.93 1,500 -0.82(-1.64%)
Mar 21, 2019 49.22 49.88 49.22 49.75 2,213 +0.65(+1.32%)
Mar 20, 2019 49.10 49.10 49.10 49.10 205 -0.18(-0.36%)
Mar 19, 2019 49.26 49.30 49.19 49.28 833 -0.05(-0.11%)
Mar 18, 2019 49.28 49.50 49.06 49.33 615 +0.15(+0.30%)
Mar 15, 2019 48.94 49.35 48.94 49.18 900 -0.05(-0.11%)
Mar 14, 2019 49.14 49.24 49.14 49.24 457 +0.04(+0.08%)
Mar 13, 2019 49.20 49.20 49.20 49.20 764 +0.30(+0.61%)
Mar 12, 2019 48.87 48.90 48.87 48.90 379 +0.30(+0.61%)
Mar 11, 2019 48.60 48.60 48.60 48.60 20 +0.66(+1.37%)
Mar 08, 2019 47.94 47.94 47.94 47.94 300 -0.24(-0.50%)
Mar 07, 2019 48.15 48.36 48.09 48.18 921 -0.28(-0.57%)
Mar 06, 2019 48.94 49.18 48.44 48.46 2,109 -0.78(-1.59%)
Mar 05, 2019 49.09 49.53 48.93 49.24 3,914 +0.22(+0.45%)
Mar 04, 2019 49.53 49.53 49.02 49.02 1,883 -0.50(-1.02%)
Mar 01, 2019 49.54 49.54 49.52 49.52 200 +0.41(+0.83%)
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%)
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%)
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%)
Aug 01, 2018 49.44 49.49 49.44 49.49 419 -0.04(-0.09%)
Jul 31, 2018 49.53 49.53 49.53 49.53 146 +0.00(+0.00%)
Jul 30, 2018 49.39 49.57 49.39 49.53 510 -0.11(-0.23%)
Jul 27, 2018 49.83 49.83 49.64 49.64 672 -0.39(-0.77%)
Jul 26, 2018 50.08 50.08 50.03 50.03 910 +0.21(+0.43%)
Jul 25, 2018 49.34 49.82 49.34 49.82 1,919 -0.04(-0.09%)
Jul 23, 2018 49.86 49.86 49.86 64 -0.02(-0.05%)
Jul 20, 2018 49.93 50.01 49.88 49.88 673 -0.16(-0.31%)
Jul 19, 2018 50.04 50.04 50.04 50.04 298 +0.33(+0.66%)
Jul 17, 2018 49.71 49.71 49.71 6 -0.09(-0.18%)
Jul 16, 2018 49.85 49.85 49.58 49.80 1,716 -0.13(-0.26%)
Jul 13, 2018 49.72 50.15 49.72 49.93 606 -0.14(-0.28%)
Jul 12, 2018 50.07 50.07 50.07 50.07 277 -0.15(-0.30%)
Jul 10, 2018 50.22 50.22 50.22 15 +0.01(+0.02%)
Jul 09, 2018 50.26 50.26 50.21 50.21 721 +0.63(+1.27%)
Jul 06, 2018 49.58 49.58 49.58 49.58 354 +0.62(+1.27%)
Jul 05, 2018 48.96 48.96 48.96 48.96 316 -0.36(-0.73%)
Jul 03, 2018 49.32 49.32 49.32 0 +0.46(+0.94%)
Jul 02, 2018 48.74 48.86 48.68 48.86 1,034 -0.26(-0.53%)
Jun 29, 2018 49.12 49.27 49.12 49.12 1,836 +0.06(+0.12%)
Jun 28, 2018 48.49 49.06 48.49 49.06 1,270 +0.22(+0.45%)
Jun 27, 2018 49.27 49.37 48.84 48.84 523 -0.12(-0.25%)
Jun 26, 2018 48.83 48.96 48.83 48.96 497 -0.77(-1.55%)
Jun 22, 2018 49.73 49.73 49.73 69 +0.17(+0.34%)
Jun 20, 2018 49.56 49.56 49.56 101 +0.19(+0.38%)
Jun 19, 2018 49.23 49.37 49.23 49.37 486 +0.04(+0.08%)
Jun 18, 2018 49.00 49.33 49.00 49.33 476 -0.33(-0.66%)
Jun 14, 2018 49.66 49.66 49.66 19 +0.09(+0.18%)
Jun 08, 2018 49.57 49.57 49.57 71 +0.30(+0.61%)
Jun 07, 2018 49.43 49.43 49.23 49.27 545 +0.04(+0.09%)
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.