Quantcast

Invesco S&P 100 Equal Weight ETF Historical Stock Prices

(ETF)
OEW 
$31.2963
*  
0.2217
0.71%
Get OEW Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading OEW 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 15-OCT-2018 TO 15-JAN-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 N/A N/A 31.2963 0
01/15/2019 31.0746 31.0746 31.0746 31.0746 00
01/14/2019 31.065 31.1549 31.065 31.0746 1,474
01/11/2019 31.111 31.111 31.111 31.111 90
01/10/2019 30.8707 30.8886 30.8707 30.8886 344
01/09/2019 31.04 31.04 31.04 31.04 04
01/08/2019 30.8502 30.8502 30.8502 30.8502 93
01/07/2019 30.33 30.7889 30.33 30.72 2,209
01/04/2019 29.3933 29.3933 29.3933 29.3933 00
01/03/2019 29.68 29.68 29.3933 29.3933 401
01/02/2019 29.83 29.9028 29.83 29.9028 572
12/31/2018 29.9519 29.9519 29.6915 29.6915 214
12/28/2018 29.6475 29.9005 29.5334 29.5334 2,781
12/27/2018 29.116 29.4651 29.116 29.4651 469
12/26/2018 28.06 29.46 28.06 29.46 476
12/24/2018 28.665 28.665 28.2006 28.2006 375
12/21/2018 29.7 29.7 29.05 29.17 608
12/20/2018 29.76 29.76 29.705 29.705 295
12/19/2018 30.74 30.74 30.1422 30.1422 521
12/18/2018 30.67 30.7115 30.56 30.7115 952
12/17/2018 30.78 30.78 30.6635 30.6635 600
12/14/2018 31.85 31.85 31.85 31.85 00
12/13/2018 31.85 31.85 31.85 31.85 115
12/12/2018 31.95 31.95 31.7861 31.7861 300
12/11/2018 31.6114 31.6114 31.6114 31.6114 00
12/10/2018 31.16 31.6114 31.16 31.6114 292
12/07/2018 32.3574 32.3574 32.3574 32.3574 00
12/06/2018 32.3574 32.3574 32.3574 32.3574 100
12/04/2018 33.5 33.5 33.5 33.5 00
12/03/2018 34 34 33.3016 33.5 2,020
11/30/2018 32.8652 32.8652 32.8652 32.8652 305
11/29/2018 32.928 32.928 32.928 32.928 157
11/28/2018 32.0201 32.0201 32.0201 32.0201 00
11/27/2018 32.475 32.475 32.0201 32.0201 678
11/26/2018 31.98 31.98 31.98 31.98 00
11/23/2018 31.98 31.98 31.98 31.98 00
11/21/2018 31.98 31.98 31.98 31.98 00
11/20/2018 32.21 32.21 31.94 31.98 2,502
11/19/2018 32.3425 32.3425 32.3425 32.3425 212
11/16/2018 32.7124 32.7124 32.7124 32.7124 574
11/15/2018 32.39 32.88 32.39 32.88 2,620
11/14/2018 32.66 32.66 32.66 32.66 00
11/13/2018 32.66 32.66 32.66 32.66 301
11/12/2018 33.54 33.54 32.87 32.87 4,242
11/09/2018 33.5388 33.5388 33.5388 33.5388 00
11/08/2018 33.5388 33.5388 33.5388 33.5388 00
11/07/2018 33.5419 33.5419 33.43 33.5388 503
11/06/2018 32.87 32.87 32.87 32.87 00
11/05/2018 32.6 32.87 32.6 32.87 1,394
11/02/2018 32.51 32.51 32.51 32.51 309
11/01/2018 32.57 32.57 32.57 32.57 00
10/31/2018 32.57 32.57 32.57 32.57 688
10/30/2018 32.0607 32.1749 32.0607 32.1749 1,277
10/29/2018 32.546 32.546 32.546 32.546 374
10/26/2018 32.1412 32.1412 32.1412 32.1412 00
10/25/2018 32.1412 32.1412 32.1412 32.1412 319
10/24/2018 33 33 33 33 00
10/23/2018 33 33 33 33 947
10/22/2018 32.76 32.79 32.76 32.79 500
10/19/2018 33.18 33.2 33.1 33.2 409
10/18/2018 33.46 33.46 33.46 33.46 00
10/17/2018 33.46 33.46 33.46 33.46 00
10/16/2018 33.46 33.46 33.46 33.46 574
10/15/2018 33.1 33.1 32.97 32.97 221
*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