Quantcast

Invesco Russell Top 200 Equal Weight ETF Historical Stock Prices

(ETF)
EQWL 
$56.6173
*  
0.1149
0.2%
Get EQWL Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EQWL now


Community Rating:
View:    EQWL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.51 56.67 56.6173 56.6173 345
04/24/2019 56.67 56.67 56.6173 56.6173 345
04/23/2019 56.27 56.7762 56.27 56.7322 2,745
04/22/2019 56.47 56.47 56.3555 56.395 730
04/18/2019 56.28 56.3154 56.25 56.3154 578
04/17/2019 56.44 56.44 56.2 56.2505 3,370
04/16/2019 56.67 56.67 56.3766 56.3847 608
04/15/2019 56.36 56.36 56.3 56.3 2,724
04/12/2019 56.37 56.3999 56.2641 56.3154 1,306
04/11/2019 55.9177 55.9177 55.7826 55.8947 5,048
04/10/2019 55.7201 55.84 55.7201 55.8213 1,933
04/09/2019 55.61 55.75 55.5763 55.5763 6,524
04/08/2019 56.04 56.04 55.8416 55.96 4,590
04/05/2019 55.92 55.94 55.73 55.8628 9,464
04/04/2019 55.4152 55.5863 55.4152 55.5863 6,900
04/03/2019 55.44 55.56 55.3258 55.3899 1,513
04/02/2019 55.35 55.37 55.28 55.335 1,999
04/01/2019 55.2726 55.4803 55.2726 55.4803 1,440
03/29/2019 54.98 54.98 54.6717 54.8531 1,623
03/28/2019 54.43 54.58 54.33 54.503 3,049
03/27/2019 54.37 54.4504 54.14 54.3365 3,386
03/26/2019 54.25 54.7025 54.25 54.5609 5,591
03/25/2019 53.9377 54.1367 53.9377 54.1367 768
03/22/2019 54.5101 54.5101 54.2255 54.2255 388
03/21/2019 55.0231 55.253 55.0231 55.19 622
03/20/2019 54.59 54.6643 54.47 54.6643 2,763
03/19/2019 54.87 54.95 54.7 54.7055 810
03/18/2019 54.755 54.8712 54.755 54.8712 473
03/15/2019 54.51 54.9015 54.51 54.8356 913
03/14/2019 54.7232 54.7232 54.6228 54.6228 1,724
03/13/2019 54.27 54.7471 54.27 54.6726 587
03/12/2019 54.3763 54.3763 54.2657 54.2657 536
03/11/2019 53.39 54.155 53.39 54.155 2,198
03/08/2019 53.1001 53.4122 53.1001 53.4122 5,743
03/07/2019 53.518 53.66 53.5 53.5615 5,177
03/06/2019 54.095 54.17 54.0152 54.0152 1,770
03/05/2019 54.3695 54.5412 54.3695 54.4106 1,950
03/04/2019 54.78 54.78 54.02 54.36 1,044
03/01/2019 54.7951 54.7951 54.69 54.752 713
02/28/2019 54.4783 54.4783 54.4783 54.4783 433
02/27/2019 54.74 54.74 54.65 54.6751 1,545
02/26/2019 54.8124 54.89 54.71 54.7678 1,654
02/25/2019 55.19 55.19 54.838 54.838 1,850
02/22/2019 54.5 54.7294 54.5 54.7294 1,325
02/21/2019 54.86 54.86 54.498 54.498 746
02/20/2019 54.7356 54.89 54.6518 54.7405 8,584
02/19/2019 54.08 54.6796 54.08 54.5773 2,516
02/15/2019 54.22 54.352 54.15 54.352 1,223
02/14/2019 53.4254 53.846 53.4254 53.7528 2,164
02/13/2019 53.58 53.79 53.58 53.7773 1,585
02/12/2019 53.31 53.68 53.31 53.5704 4,529
02/11/2019 53.1 53.1 52.8 52.9062 2,609
02/08/2019 52.31 52.68 52.31 52.68 2,694
02/07/2019 52.5144 52.7058 52.5144 52.7058 1,338
02/06/2019 53.2501 53.2501 53.21 53.245 1,174
02/05/2019 53.2778 53.41 53.2778 53.3287 1,030
02/04/2019 52.695 53.14 52.695 53.14 2,718
02/01/2019 53.0136 53.0136 52.8376 52.9124 547
01/31/2019 52.6947 52.8563 52.6947 52.8563 694
01/30/2019 52.04 52.47 51.7942 52.3255 1,766
01/29/2019 51.83 51.83 51.63 51.6656 1,731
01/28/2019 51.4269 51.5574 51.33 51.5574 803
01/25/2019 51.9917 52 51.9136 51.9145 843
01/24/2019 51.27 51.4713 51.27 51.4713 970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio