Quantcast

Invesco Russell 2000 Equal Weight ETF Historical Stock Prices

(ETF)
EQWS 
$44.536
*  
unch
unch
Get EQWS Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading EQWS now


Community Rating:
 
 
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 18-JUL-2018 TO 18-OCT-2018

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 N/A N/A N/A 44.536 0
10/18/2018 44.536 44.536 44.536 44.536 00
10/17/2018 44.536 44.536 44.536 44.536 974
10/16/2018 44.5917 44.5917 44.1882 44.27 1,268
10/15/2018 43.07 43.28 43.07 43.28 865
10/12/2018 43.637 43.8787 42.86 43.3141 4,045
10/11/2018 43.89 43.92 43.87 43.92 807
10/10/2018 44.98 44.98 44.98 44.98 558
10/09/2018 45.78 45.78 45.64 45.71 371
10/08/2018 45.2 45.6902 45.2 45.6902 693
10/05/2018 45.34 45.75 45.34 45.75 333
10/04/2018 46.01 46.0595 46.01 46.0595 302
10/03/2018 46.452 46.77 46.43 46.77 1,295
10/02/2018 46.4924 46.4924 46.35 46.35 1,483
10/01/2018 49.32 49.32 46.5606 46.5606 1,305
09/28/2018 47.2 47.2 47.1764 47.18 1,033
09/27/2018 47.0117 47.0117 46.8781 46.9161 851
09/26/2018 47.45 47.45 47.45 47.45 00
09/25/2018 47.45 47.475 47.45 47.45 17,207
09/24/2018 47.1566 47.2993 47.03 47.2993 1,240
09/21/2018 47.88 47.88 47.88 47.88 364
09/20/2018 47.5929 47.5929 47.5929 47.5929 106
09/19/2018 47.82 47.82 47.3204 47.3204 691
09/18/2018 47.49 47.5862 47.48 47.5862 6,781
09/17/2018 47.4149 47.4149 47.3052 47.3052 675
09/14/2018 47.38 47.38 47.38 47.38 00
09/13/2018 47.66 47.66 47.38 47.38 6,402
09/12/2018 47.3472 47.39 47.3472 47.39 510
09/11/2018 47.5235 47.5235 47.52 47.52 465
09/10/2018 47.65 47.65 47.4861 47.4861 781
09/07/2018 48.01 48.01 48.01 48.01 00
09/06/2018 48.01 48.01 48.01 48.01 342
09/05/2018 47.65 47.77 47.65 47.77 587
09/04/2018 48 48 47.76 47.8904 1,036
08/31/2018 48 48 48 48 00
08/30/2018 47.915 48 47.915 48 423
08/29/2018 47.7735 47.7735 47.7735 47.7735 100
08/28/2018 47.9254 47.9254 47.9254 47.9254 1,000
08/27/2018 47.63 47.63 47.63 47.63 00
08/24/2018 47.63 47.63 47.63 47.63 00
08/23/2018 47.6665 47.6665 47.63 47.63 648
08/22/2018 47.4 47.6971 47.4 47.6971 998
08/21/2018 47.5624 47.71 47.5624 47.6 3,402
08/20/2018 47.08 47.1398 47.08 47.1398 1,045
08/17/2018 46.47 46.6 46.47 46.6 701
08/16/2018 46.77 46.77 46.7 46.7 2,183
08/15/2018 47.04 47.04 47.04 47.04 00
08/14/2018 47.04 47.04 47.04 47.04 1,028
08/13/2018 46.97 46.97 46.77 46.77 1,610
08/10/2018 47.2033 47.2033 47.0033 47.0033 890
08/09/2018 46.987 47.1055 46.91 47.1055 2,451
08/08/2018 46.691 46.78 46.6638 46.78 3,797
08/07/2018 47.11 47.11 46.86 46.86 425
08/06/2018 46.7769 46.7769 46.7769 46.7769 518
08/03/2018 46.38 46.38 46.38 46.38 00
08/02/2018 46.38 46.38 46.38 46.38 00
08/01/2018 46.37 46.38 46.37 46.38 693
07/31/2018 46.374 46.374 46.374 46.374 00
07/30/2018 46.2791 46.374 46.2791 46.374 715
07/27/2018 47.35 47.35 47.35 47.35 702
07/26/2018 47.02 47.1064 47.02 47.1064 4,303
07/25/2018 46.57 46.68 46.57 46.68 1,345
07/24/2018 46.77 46.77 46.7 46.7 200
07/23/2018 47.1 47.1 47.1 47.1 167
07/20/2018 47.1257 47.18 47.07 47.18 1,140
07/19/2018 47.32 47.37 47.2659 47.3026 3,393
07/18/2018 46.8836 46.8836 46.8836 46.8836 164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EQWS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio