Quantcast

Invesco S&P 500 Equal Weight Real Estate ETF Historical Stock Prices

(ETF)
EWRE 
$29.6511
*  
0.2587
0.88%
Get EWRE Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EWRE 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 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 N/A 29.769 29.5569 29.6511 1,294
04/24/2019 29.769 29.769 29.5569 29.6511 1,294
04/23/2019 29.05 29.3924 29.05 29.3924 1,243
04/22/2019 28.8748 29.02 28.795 29.02 1,180
04/18/2019 29.21 29.39 29.2 29.3511 6,585
04/17/2019 29.23 29.265 29.05 29.1398 8,295
04/16/2019 30 30 29.2601 29.4262 4,198
04/15/2019 30.34 30.34 30.1098 30.1768 4,951
04/12/2019 30.09 30.3277 30.0307 30.3277 3,137
04/11/2019 30.3636 30.3636 30.0837 30.1986 15,007
04/10/2019 30.05 30.2204 30.05 30.2123 1,278
04/09/2019 30.22 30.22 29.9711 29.9711 3,784
04/08/2019 30.119 30.17 30.1188 30.1671 2,419
04/05/2019 30.299 30.3012 30.1801 30.3012 3,276
04/04/2019 30.17 30.17 29.9805 30.09 27,491
04/03/2019 30.34 30.34 30.1667 30.1667 3,453
04/02/2019 29.9414 30.2243 29.9414 30.2243 67,985
04/01/2019 30.06 30.06 29.6964 29.9812 42,254
03/29/2019 30.03 30.03 29.96 29.9791 7,128
03/28/2019 29.959 30.0393 29.8182 30.0393 3,172
03/27/2019 29.97 29.97 29.78 29.78 1,014
03/26/2019 29.821 29.8883 29.7301 29.8883 4,385
03/25/2019 29.75 29.7543 29.6637 29.6637 2,624
03/22/2019 29.8906 29.8906 29.7051 29.7051 1,303
03/21/2019 29.6999 29.7796 29.6999 29.7758 4,011
03/20/2019 29.13 29.419 28.9701 29.2557 3,656
03/19/2019 29.27 29.3216 29.15 29.15 4,440
03/18/2019 29.48 29.53 29.2 29.34 10,950
03/15/2019 29.99 29.99 29.6596 29.6596 3,336
03/14/2019 29.88 29.88 29.6937 29.8262 3,968
03/13/2019 29.8023 29.839 29.751 29.7887 11,069
03/12/2019 29.62 29.7094 29.5513 29.6359 3,584
03/11/2019 29.25 29.55 29.2399 29.55 1,841
03/08/2019 28.89 29.11 28.89 29.11 2,599
03/07/2019 29.22 29.265 29.017 29.017 3,181
03/06/2019 29.2106 29.22 29.1001 29.1354 1,641
03/05/2019 29.14 29.29 29.12 29.2572 3,492
03/04/2019 29.22 29.22 28.8416 29.1487 69,893
03/01/2019 29.1 29.109 28.76 29.05 25,781
02/28/2019 29.02 29.34 29.02 29.139 248,438
02/27/2019 29 29.03 28.7901 29.02 11,010
02/26/2019 29.2 29.2 29.08 29.08 7,963
02/25/2019 29.32 29.32 29.1855 29.2002 3,542
02/22/2019 29.45 29.57 29.4 29.4 4,517
02/21/2019 28.91 29.29 28.91 29.29 200,255
02/20/2019 29.231 29.279 29.01 29.1812 75,777
02/19/2019 29.26 29.43 29.231 29.37 7,460
02/15/2019 29.21 29.273 29.2 29.273 2,835
02/14/2019 29.0701 29.15 29.0701 29.1217 1,352
02/13/2019 29.0041 29.1152 29 29.1152 1,311
02/12/2019 28.8407 28.979 28.8152 28.8889 8,515
02/11/2019 29.13 29.17 29.03 29.1004 17,838
02/08/2019 29.02 29.05 28.8601 29.02 20,604
02/07/2019 28.62 29.04 28.62 29.04 3,948
02/06/2019 29.01 29.01 28.77 28.8238 2,310
02/05/2019 28.79 29.01 28.75 29.01 128,533
02/04/2019 28.659 28.8657 28.49 28.8657 32,279
02/01/2019 28.85 28.85 28.39 28.6893 2,980
01/31/2019 28.56 28.8601 28.5596 28.8601 22,577
01/30/2019 28.6 28.6496 28.6 28.6496 1,172
01/29/2019 28.27 28.3617 28.27 28.3617 946
01/28/2019 27.77 28.155 27.77 28.1485 1,167
01/25/2019 27.84 27.93 27.7381 27.93 4,166
01/24/2019 27.526 27.5284 27.4795 27.5284 1,060
*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