Quantcast

Invesco S&P SmallCap 600 Equal Weight ETF Historical Stock Prices

(ETF)
EWSC 
$61.46
*  
0.19
0.31%
Get EWSC Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading EWSC now


Community Rating:
View:    EWSC 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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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 61.24 61.476 61.233 61.46 699
08/13/2018 61.476 61.476 61.233 61.46 699
08/10/2018 61.47 61.72 61.47 61.65 2,563
08/09/2018 61.93 61.93 61.93 61.93 634
08/08/2018 61.96 61.96 61.257 61.7 2,958
08/07/2018 62.21 62.21 61.589 61.61 5,428
08/06/2018 61.3978 61.4099 61.3978 61.4099 592
08/03/2018 61.06 61.06 61.06 61.06 242
08/02/2018 60.4076 60.4076 60.4076 60.4076 00
08/01/2018 60.25 60.4076 60.25 60.4076 861
07/31/2018 60.31 60.9131 60.31 60.91 1,005
07/30/2018 60.751 60.76 60.64 60.64 816
07/27/2018 61.4085 61.4085 60.53 60.53 1,727
07/26/2018 61.3842 61.3842 61.3842 61.3842 385
07/25/2018 60.6982 60.6982 60.6982 60.6982 854
07/24/2018 61.58 61.58 61.58 61.58 00
07/23/2018 61.48 61.58 61.26 61.58 1,900
07/20/2018 61.76 61.76 61.3453 61.46 2,711
07/19/2018 61.99 61.99 61.36 61.78 4,841
07/18/2018 61.29 61.35 61.0087 61.35 9,517
07/17/2018 60.9914 64.27 60.8396 61.146 33,070
07/16/2018 61.34 61.34 60.45 60.54 9,581
07/13/2018 61.001 61.001 60.9 60.9 543
07/12/2018 60.79 60.87 60.52 60.87 1,062
07/11/2018 61.78 61.78 60.8037 60.9099 3,691
07/10/2018 62.7 62.7 61.2188 61.2188 1,588
07/09/2018 61.3019 61.58 61.3019 61.5326 1,439
07/06/2018 61.28 61.3 61.2258 61.2258 1,698
07/05/2018 60 60.0499 59.92 60.0499 670
07/03/2018 59.75 59.75 59.75 59.75 00
07/02/2018 59.72 59.75 59.72 59.75 102,508
06/29/2018 59.69 59.69 59.3956 59.3956 2,433
06/28/2018 59.51 59.53 59.2102 59.53 1,198
06/27/2018 60.4303 60.4303 59.9255 59.9255 1,364
06/26/2018 60.4 60.49 60.4 60.49 795
06/25/2018 59.9414 60 59.9414 60 728
06/22/2018 60.81 60.81 60.81 60.81 466
06/21/2018 60.9261 60.9899 60.9261 60.9699 980
06/20/2018 61.2555 61.27 61.2555 61.27 722
06/19/2018 60.91 60.95 60.91 60.95 459
06/18/2018 60.37 60.37 60.37 60.37 00
06/15/2018 61.43 61.43 60.346 60.37 962
06/14/2018 60.597 60.71 60.554 60.71 2,241
06/13/2018 61.97 61.97 60.6017 60.6017 3,112
06/12/2018 60.84 61.04 60.75 60.9 1,021
06/11/2018 60.76 60.8796 60.75 60.8304 2,033
06/08/2018 60.4676 60.69 60.4676 60.69 1,209
06/07/2018 60.59 60.59 60.59 60.59 00
06/06/2018 60.2366 60.59 60.2241 60.59 383
06/05/2018 59.63 59.9429 59.62 59.9429 4,423
06/04/2018 59.5299 59.5299 59.445 59.445 383
06/01/2018 58.77 59.0769 58.77 59.0769 554
05/31/2018 59.05 59.05 58.76 58.76 1,559
05/30/2018 59.45 59.46 59.4499 59.4499 695
05/29/2018 58.51 58.51 58.29 58.32 1,579
05/25/2018 58.34 58.36 58.212 58.3399 772
05/24/2018 58.38 58.38 57.85 57.91 13,862
05/23/2018 58.38 58.38 58.372 58.38 819
05/22/2018 58.7074 58.7755 58.2798 58.2798 1,804
05/21/2018 59.34 59.34 58.525 58.7599 1,237
05/18/2018 58.16 58.16 58.16 58.16 299
05/17/2018 58.09 58.1834 58.09 58.1427 1,822
05/16/2018 57.69 57.71 57.6181 57.6181 1,342
05/15/2018 56.8788 56.965 56.8788 56.9168 2,936
05/14/2018 57.227 57.237 56.98 56.98 2,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWSC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio