Quantcast

Invesco S&P 100 Equal Weight ETF Historical Stock Prices

(ETF)
OEW 
$35.1854
*  
unch
unch
Get OEW Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading OEW now


Community Rating:
View:    OEW After Hours
 
 
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 20-JUN-2018 TO 20-SEP-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 35.1854 0
09/20/2018 35.0599 35.1854 35.0599 35.1854 650
09/19/2018 34.92 34.96 34.89 34.9306 983
09/18/2018 34.425 34.425 34.425 34.425 00
09/17/2018 34.425 34.425 34.425 34.425 00
09/14/2018 34.425 34.425 34.425 34.425 00
09/13/2018 34.425 34.425 34.425 34.425 00
09/12/2018 34.425 34.425 34.425 34.425 00
09/11/2018 34.425 34.425 34.425 34.425 00
09/10/2018 34.425 34.425 34.425 34.425 00
09/07/2018 34.425 34.425 34.425 34.425 00
09/06/2018 34.425 34.425 34.425 34.425 00
09/05/2018 34.425 34.425 34.425 34.425 128
09/04/2018 34.5 34.5 34.5 34.5 00
08/31/2018 34.5 34.5 34.5 34.5 00
08/30/2018 34.48 34.5 34.48 34.5 295
08/29/2018 34.64 34.675 34.64 34.675 1,515
08/28/2018 34.23 34.23 34.23 34.23 00
08/27/2018 34.23 34.23 34.23 34.23 00
08/24/2018 34.23 34.23 34.23 34.23 00
08/23/2018 34.23 34.23 34.23 34.23 00
08/22/2018 34.23 34.23 34.23 34.23 00
08/21/2018 34.23 34.23 34.23 34.23 00
08/20/2018 34.23 34.23 34.2299 34.23 505
08/17/2018 33.8899 33.8899 33.8899 33.8899 00
08/16/2018 33.8899 33.8899 33.8899 33.8899 00
08/15/2018 33.8899 33.8899 33.8899 33.8899 00
08/14/2018 33.89 33.89 33.8899 33.8899 600
08/13/2018 34.09 34.09 34.09 34.09 00
08/10/2018 34.09 34.09 34.09 34.09 00
08/09/2018 34.09 34.09 34.09 34.09 00
08/08/2018 34.09 34.09 34.09 34.09 00
08/07/2018 34.09 34.09 34.09 34.09 00
08/06/2018 34.09 34.09 34.09 34.09 145
08/03/2018 33.92 33.92 33.92 33.92 145
08/02/2018 33.77 33.77 33.77 33.77 271
08/01/2018 33.76 33.76 33.76 33.76 485
07/31/2018 33.7575 33.7575 33.7575 33.7575 00
07/30/2018 33.7575 33.7575 33.7575 33.7575 00
07/27/2018 33.7575 33.7575 33.7575 33.7575 00
07/26/2018 33.796 33.796 33.7575 33.7575 2,086
07/25/2018 33.43 33.43 33.43 33.43 00
07/24/2018 33.43 33.43 33.43 33.43 00
07/23/2018 33.43 33.43 33.43 33.43 00
07/20/2018 33.43 33.43 33.43 33.43 00
07/19/2018 33.475 33.475 33.43 33.43 400
07/18/2018 33.3702 33.3702 33.3702 33.3702 00
07/17/2018 33.3702 33.3702 33.3702 33.3702 00
07/16/2018 33.3702 33.3702 33.3702 33.3702 00
07/13/2018 33.3702 33.3702 33.3702 33.3702 00
07/12/2018 33.21 33.3702 33.21 33.3702 281
07/11/2018 33.42 33.42 33.42 33.42 00
07/10/2018 33.4699 33.4699 33.42 33.42 565
07/09/2018 32.63 32.63 32.63 32.63 00
07/06/2018 32.63 32.63 32.63 32.63 00
07/05/2018 32.63 32.63 32.63 32.63 00
07/03/2018 32.63 32.63 32.63 32.63 00
07/02/2018 32.63 32.63 32.63 32.63 00
06/29/2018 32.63 32.63 32.63 32.63 201
06/28/2018 32.5 32.5 32.5 32.5 3,000
06/27/2018 32.6 32.6 32.6 32.6 00
06/26/2018 32.6 32.6 32.6 32.6 00
06/25/2018 32.6 32.6 32.6 32.6 100
06/22/2018 33.13 33.13 33.07 33.07 200
06/21/2018 32.85 32.85 32.85 32.85 200
06/20/2018 33.1 33.1 32.9901 32.9901 231
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OEW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio