Quantcast

Invesco S&P 100 Equal Weight ETF Historical Stock Prices

(ETF)
OEW 
$31.98
*  
0.3625
1.12%
Get OEW Alerts
*Delayed - data as of Nov. 20, 2018  -  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 20-AUG-2018 TO 20-NOV-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 31.94 32.21 31.94 31.98 2,502
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
10/12/2018 33.3211 33.3211 33.3211 33.3211 00
10/11/2018 33.3211 33.3211 33.3211 33.3211 450
10/10/2018 34.3569 34.3569 33.84 33.84 3,219
10/09/2018 34.53 34.53 34.53 34.53 200
10/08/2018 34.48 34.67 34.4 34.67 2,809
10/05/2018 34.4301 34.4301 34.4301 34.4301 400
10/04/2018 34.8001 34.8001 34.8001 34.8001 00
10/03/2018 34.8001 34.8001 34.8001 34.8001 104
10/02/2018 34.8335 34.8335 34.8335 34.8335 00
10/01/2018 34.8335 34.8335 34.8335 34.8335 234
09/28/2018 34.763 34.78 34.71 34.71 1,055
09/27/2018 34.84 34.84 34.84 34.84 00
09/26/2018 34.84 34.84 34.84 34.84 176
09/25/2018 34.91 34.91 34.84 34.84 233
09/24/2018 34.72 34.72 34.72 34.72 310
09/21/2018 35.1854 35.1854 35.1854 35.1854 00
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
*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