Quantcast

Invesco Dynamic Large Cap Value ETF Historical Stock Prices

(ETF)
PWV 
$36.37
*  
0.10
0.27%
Get PWV Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading PWV now


Community Rating:
View:    PWV 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 25-JAN-2019 TO 25-APR-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 36.29 36.50 36.22 36.37 178,955
04/25/2019 36.35 36.5 36.22 36.37 178,955
04/24/2019 36.57 36.59 36.46 36.47 53,420
04/23/2019 36.36 36.6238 36.36 36.58 40,775
04/22/2019 36.29 36.4064 36.29 36.36 78,310
04/18/2019 36.57 36.57 36.32 36.43 92,884
04/17/2019 36.56 36.56 36.38 36.43 77,493
04/16/2019 36.42 36.48 36.37 36.42 77,930
04/15/2019 36.37 36.4 36.25 36.33 38,252
04/12/2019 36.4 36.54 36.27 36.375 69,769
04/11/2019 36.22 36.2949 36.1 36.18 74,738
04/10/2019 36.02 36.18 35.97 36.16 99,609
04/09/2019 36.08 36.08 35.8802 35.95 61,147
04/08/2019 36.1 36.21 36.0852 36.2 49,564
04/05/2019 36.03 36.19 36.03 36.18 71,657
04/04/2019 35.89 36.01 35.89 35.99 236,415
04/03/2019 35.98 36.03 35.79 35.88 123,226
04/02/2019 35.93 35.96 35.77 35.8 50,819
04/01/2019 35.66 35.93 35.66 35.9 227,038
03/29/2019 35.37 35.45 35.265 35.42 85,913
03/28/2019 35.15 35.25 34.975 35.17 95,143
03/27/2019 35.18 35.3036 34.92 35.06 114,016
03/26/2019 35.09 35.28 34.99 35.15 121,012
03/25/2019 34.98 35.07 34.7 34.84 124,109
03/22/2019 35.52 35.58 34.99 34.99 83,877
03/21/2019 35.33 35.79 35.33 35.705 84,134
03/20/2019 36.07 36.07 35.71 35.71 105,174
03/19/2019 36.43 36.49 36.08 36.15 119,436
03/18/2019 36.14 36.3 36.14 36.28 59,505
03/15/2019 36.16 36.49 36.16 36.39 87,616
03/14/2019 36.12 36.2158 36.08 36.16 44,031
03/13/2019 35.92 36.2284 35.92 36.12 63,806
03/12/2019 35.78 35.86 35.73 35.77 52,930
03/11/2019 35.31 35.72 35.31 35.69 73,885
03/08/2019 35.09 35.26 35.007 35.25 206,145
03/07/2019 35.55 35.63 35.23 35.35 118,026
03/06/2019 35.93 35.93 35.59 35.62 95,761
03/05/2019 36.02 36.05 35.85 35.95 69,780
03/04/2019 36.33 36.3975 35.7627 36.01 68,412
03/01/2019 36.3 36.42 36.102 36.23 69,652
02/28/2019 36.17 36.1899 36.06 36.09 90,737
02/27/2019 36.3 36.391 36.18 36.33 79,675
02/26/2019 36.4 36.54 36.36 36.41 84,044
02/25/2019 36.51 36.6552 36.42 36.43 92,147
02/22/2019 36.32 36.44 36.26 36.37 66,217
02/21/2019 36.2 36.29 36.07 36.17 59,500
02/20/2019 36.23 36.37 36.1732 36.31 67,068
02/19/2019 36.02 36.3453 36.02 36.24 392,292
02/15/2019 35.89 36.14 35.89 36.13 127,342
02/14/2019 35.5 35.78 35.48 35.59 148,829
02/13/2019 35.64 35.76 35.58 35.65 213,212
02/12/2019 35.28 35.6199 35.28 35.52 105,848
02/11/2019 35.09 35.14 35.01 35.09 126,531
02/08/2019 34.91 35.03 34.7199 35.03 128,611
02/07/2019 35.28 35.28 34.86 35.07 143,573
02/06/2019 35.32 35.51 35.32 35.45 111,150
02/05/2019 35.37 35.44 35.25 35.36 167,545
02/04/2019 35.26 35.36 35.09 35.36 380,959
02/01/2019 35.28 35.34 35.16 35.26 102,692
01/31/2019 34.88 35.29 34.8535 35.24 92,096
01/30/2019 34.8 35.06 34.6134 34.9 266,665
01/29/2019 34.78 34.91 34.7099 34.79 94,779
01/28/2019 34.69 34.78 34.55 34.78 156,340
01/25/2019 35.01 35.12 34.93 35 150,964
*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