Quantcast

Invesco S&P MidCap 400 Equal Weight ETF Historical Stock Prices

(ETF)
EWMC 
$64.4722
*  
0.0713
0.11%
Get EWMC Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading EWMC now


Community Rating:
View:    EWMC 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 16-APR-2019 TO 16-JUL-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 64.51 64.74 64.30 64.4722 3,003
07/16/2019 64.3 64.74 64.3 64.4722 3,003
07/15/2019 64.407 64.4297 64.315 64.4009 31,904
07/12/2019 64.62 64.7761 64.62 64.7761 67,923
07/11/2019 63.9421 64.0417 63.9421 64.0417 765
07/10/2019 64.79 64.79 64.2791 64.2791 2,726
07/09/2019 64.0345 64.2455 63.9062 64.2455 1,146
07/08/2019 64.561 64.561 64.27 64.3261 4,512
07/05/2019 64.8111 64.9899 64.8111 64.9324 514
07/03/2019 64.7888 64.7888 64.69 64.77 2,373
07/02/2019 64.5 64.5 64.17 64.2678 2,583
07/01/2019 65.2359 65.2415 64.42 64.64 5,691
06/28/2019 64.17 64.65 64.13 64.5565 5,059
06/27/2019 63.3043 63.6321 63.3015 63.6321 8,370
06/26/2019 62.84 63.1499 62.84 62.9548 4,435
06/25/2019 63.03 63.12 62.8107 62.8107 5,876
06/24/2019 63.59 63.59 63.02 63.1436 9,864
06/21/2019 64.12 64.2528 64.0076 64.0076 951
06/20/2019 64.62 64.62 64.18 64.4533 5,201
06/19/2019 63.89 64.14 63.84 64.0485 3,003
06/18/2019 63.34 63.95 63.34 63.84 10,186
06/17/2019 63.41 63.41 63.1496 63.1496 382
06/14/2019 63.38 63.38 63.09 63.16 5,033
06/13/2019 63.28 63.54 63.27 63.506 4,469
06/12/2019 62.921 63.1173 62.9 63.0408 5,088
06/11/2019 63.3846 63.3846 63.1401 63.219 864
06/10/2019 63.47 63.47 63.0632 63.0632 603
06/07/2019 62.7315 62.93 62.7034 62.7853 2,225
06/06/2019 62.332 62.46 61.99 62.3977 2,315
06/05/2019 62.1058 62.329 61.6923 62.2393 1,467
06/04/2019 61.02 62.2049 61.02 62.2049 539
06/03/2019 60.7294 60.7697 60.2176 60.5968 1,833
05/31/2019 59.63 60.3438 59.63 60.091 2,574
05/30/2019 61.2854 61.2854 60.5759 60.8096 767
05/29/2019 60.81 61.0605 60.81 61.0605 2,391
05/28/2019 61.7306 61.97 61.4684 61.4684 1,761
05/24/2019 61.88 62.059 61.76 62.0566 653
05/23/2019 61.9 62.1868 61.64 61.7394 5,893
05/22/2019 63.1 63.31 61.79 62.91 5,344
05/21/2019 63.07 63.5186 63.07 63.5186 1,946
05/20/2019 62.81 62.81 62.7485 62.7485 834
05/17/2019 63.6969 63.7199 63.23 63.23 1,633
05/16/2019 64.2789 64.33 63.9808 63.9808 2,117
05/15/2019 63.37 63.6848 63.37 63.6848 1,694
05/14/2019 63.12 63.67 63.12 63.4877 1,636
05/13/2019 62.9099 62.9099 62.72 62.8459 666
05/10/2019 63.7489 64.8793 63.7302 64.7221 5,390
05/09/2019 63.78 64.71 63.77 64.35 4,938
05/08/2019 65.3149 65.3149 64.8483 64.8483 1,578
05/07/2019 65.48 65.63 64.6904 65.0865 12,360
05/06/2019 66.5 66.55 65.697 66.4036 4,834
05/03/2019 65.73 66.5561 65.73 66.5561 3,782
05/02/2019 65.57 65.57 65.3279 65.34 44,335
05/01/2019 66.02 66.1559 65.49 65.5031 1,691
04/30/2019 66.0141 66.2099 65.6781 66.1877 3,250
04/29/2019 66.62 66.62 66.3693 66.3693 4,107
04/26/2019 65.58 66.2832 65.58 66.2832 1,936
04/25/2019 65.85 65.85 65.3886 65.6726 2,363
04/24/2019 66.5 66.66 66.5 66.5639 2,186
04/23/2019 65.55 66.4599 65.55 66.3466 4,188
04/22/2019 65.96 65.96 65.4264 65.5159 1,874
04/18/2019 65.8601 65.91 65.7114 65.7944 1,925
04/17/2019 66.0699 66.0699 65.73 65.7386 4,440
04/16/2019 66.0773 66.27 66.0773 66.1518 2,466
*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