Quantcast

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

(ETF)
EWSC 
$51.4826
*  
1.4298
2.7%
Get EWSC Alerts
*Delayed - data as of May 23, 2019  -  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
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 23-FEB-2019 TO 23-MAY-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 52.80 52.0339 51.34 51.4826 1,564
05/23/2019 51.93 52.0339 51.34 51.4826 1,564
05/22/2019 53.13 53.13 52.78 52.9124 1,744
05/21/2019 53.45 53.568 53.4463 53.505 2,331
05/20/2019 52.705 52.7573 52.705 52.7573 620
05/17/2019 53.635 53.93 53.2558 53.2558 1,374
05/16/2019 54.26 54.49 54.0355 54.0355 1,007
05/15/2019 53.64 53.8267 53.64 53.8267 185
05/14/2019 53.35 53.942 53.35 53.83 7,794
05/13/2019 53.291 53.395 52.98 53.1406 2,212
05/10/2019 54.11 54.8204 54.1 54.8204 2,106
05/09/2019 54.01 54.89 54.01 54.7984 2,859
05/08/2019 54.61 55.14 54.61 54.9222 729
05/07/2019 55.45 55.45 55.1899 55.283 1,745
05/06/2019 56.3299 56.4518 56.3299 56.4518 562
05/03/2019 56 56.3794 55.72 56.3794 1,697
05/02/2019 55.26 55.26 54.93 55.102 1,278
05/01/2019 55.45 55.64 55.0508 55.0508 799
04/30/2019 55.7214 55.7214 55.585 55.6907 711
04/29/2019 56.43 56.43 55.6 55.9714 3,450
04/26/2019 54.93 55.6199 54.93 55.6183 2,230
04/25/2019 55.27 55.27 55.12 55.1861 2,872
04/24/2019 55.8767 55.8767 55.8767 55.8767 287
04/23/2019 55.7003 55.7003 55.6915 55.6915 928
04/22/2019 55.2499 55.2499 54.7707 54.91 981
04/18/2019 54.93 55.2704 54.93 55.1397 917
04/17/2019 56.17 56.17 55.27 55.3968 1,258
04/16/2019 55.34 55.6708 55.34 55.6708 1,383
04/15/2019 55.646 55.646 55.274 55.4715 2,156
04/12/2019 55.659 55.66 55.659 55.6598 649
04/11/2019 55.4168 55.669 55.4168 55.5129 1,911
04/10/2019 55.52 55.77 55.52 55.6227 5,443
04/09/2019 55.15 55.1585 54.72 54.72 1,621
04/08/2019 55.6082 55.6082 55.6082 55.6082 490
04/05/2019 54.77 55.82 54.77 55.6756 2,821
04/04/2019 54.73 55.1633 54.73 55.1633 1,813
04/03/2019 54.6725 54.6725 54.6725 54.6725 425
04/02/2019 55.4 55.4 54.42 54.5435 675
04/01/2019 54.5499 54.7242 54.5499 54.7242 1,161
03/29/2019 55.21 55.21 53.94 54.0148 2,274
03/28/2019 53.41 54.0181 53.41 54.0181 1,867
03/27/2019 53.477 53.626 53.0267 53.5487 1,316
03/26/2019 53.48 53.5223 53.4 53.5223 832
03/25/2019 52.6 53.574 52.6 53.1734 1,401
03/22/2019 54.4 54.4 53.0045 53.0045 317
03/21/2019 55.3539 55.3539 54.9751 54.9751 771
03/20/2019 54.37 54.9 54.37 54.3944 1,339
03/19/2019 55.02 55.03 54.6919 54.6919 1,430
03/18/2019 55.28 55.28 54.82 55.1303 2,323
03/15/2019 54.25 54.91 54.25 54.5568 1,280
03/14/2019 54.755 54.95 54.6463 54.6463 3,641
03/13/2019 54.95 55.0269 54.8829 54.8829 993
03/12/2019 54.75 54.75 54.54 54.5604 764
03/11/2019 54.53 54.6441 54.53 54.6432 1,133
03/08/2019 53.71 53.825 53.49 53.825 5,496
03/07/2019 54.21 54.3932 53.9701 53.9701 5,284
03/06/2019 55.3371 55.45 54.6146 54.6146 5,050
03/05/2019 55.8646 55.97 55.7 55.8084 2,253
03/04/2019 55.86 56.15 55.86 56.079 671
03/01/2019 56.61 56.6165 56.3474 56.6165 1,566
02/28/2019 56.552 56.552 56.3 56.3549 4,141
02/27/2019 56.54 56.6015 56.54 56.6015 1,152
02/26/2019 56.7935 56.8354 56.68 56.7075 726
02/25/2019 57.1578 57.1578 57.1578 57.1578 157
*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