Quantcast

Invesco S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$67.2
*  
0.03
0.04%
Get RPV Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading RPV now


Community Rating:
View:    RPV 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 21-MAR-2018 TO 21-JUN-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 67.73 67.86 67.20 67.20 72,825
06/21/2018 67.5 67.5136 67.13 67.23 33,476
06/20/2018 67.72 67.76 67.32 67.57 41,713
06/19/2018 66.97 67.55 66.95 67.51 43,032
06/18/2018 67.18 67.645 67.18 67.58 39,908
06/15/2018 67.25 67.61 67 67.57 33,283
06/14/2018 68.17 68.22 67.86 67.88 37,385
06/13/2018 68.47 68.47 68.02 68.02 34,888
06/12/2018 68.52 68.5568 68.2264 68.3415 33,720
06/11/2018 68.35 68.64 68.3 68.43 102,994
06/08/2018 67.95 68.2 67.68 68.2 86,380
06/07/2018 67.72 68.12 67.71 67.94 49,351
06/06/2018 67.19 67.59 67.05 67.59 160,811
06/05/2018 66.55 67.16 66.55 67.11 90,419
06/04/2018 66.65 66.96 66.6001 66.7 46,317
06/01/2018 66.31 66.62 66.3032 66.5 52,490
05/31/2018 66.33 66.385 65.6134 65.84 94,715
05/30/2018 65.92 66.55 65.84 66.4 50,236
05/29/2018 66.04 66.0598 65.155 65.44 53,469
05/25/2018 66.35 66.41 66.19 66.39 58,483
05/24/2018 66.38 66.6221 65.95 66.56 159,968
05/23/2018 66.68 66.68 66.28 66.68 79,125
05/22/2018 67.42 67.69 67 67.04 38,994
05/21/2018 67.24 67.52 67.2 67.31 62,064
05/18/2018 67.33 67.33 66.88 66.89 89,006
05/17/2018 67.02 67.61 67.02 67.39 59,180
05/16/2018 66.46 67.12 66.46 66.98 40,089
05/15/2018 66.06 66.46 66.06 66.34 78,967
05/14/2018 66.27 66.429 66.15 66.27 28,743
05/11/2018 66.14 66.3236 65.89 66.12 38,080
05/10/2018 65.7 66.21 65.4899 66.03 224,768
05/09/2018 65.08 65.51 65.04 65.41 49,995
05/08/2018 64.96 65.14 64.55 64.91 43,142
05/07/2018 65.44 65.44 64.9146 65.0139 57,231
05/04/2018 64.43 65.5375 64.3377 65.21 176,097
05/03/2018 65.25 65.25 64.22 64.83 67,018
05/02/2018 66 66.2 65.54 65.6 91,461
05/01/2018 66.17 66.19 65.5 66.17 122,964
04/30/2018 67.23 67.4 66.36 66.36 66,638
04/27/2018 66.77 67.1057 66.74 66.99 44,028
04/26/2018 66.44 66.85 66.17 66.71 50,405
04/25/2018 65.94 66.57 65.54 66.39 51,920
04/24/2018 66.65 67.0265 65.66 66.07 64,235
04/23/2018 66.08 66.385 65.81 66.29 73,597
04/20/2018 66.11 66.26 65.68 65.9 50,559
04/19/2018 66.19 66.38 65.75 66.11 75,370
04/18/2018 66.28 66.7411 66.27 66.28 37,601
04/17/2018 66.24 66.25 65.94 66.01 94,351
04/16/2018 65.37 66.11 65.15 65.8 60,018
04/13/2018 65.66 65.66 64.8587 65.06 59,952
04/12/2018 65.34 65.62 65.27 65.43 66,286
04/11/2018 65.03 65.38 64.91 65 47,930
04/10/2018 65.07 65.47 64.78 65.2759 90,443
04/09/2018 64.42 65.25 64.24 64.27 35,703
04/06/2018 64.97 65.28 63.66 64.18 55,426
04/05/2018 65.2 65.76 65 65.55 70,971
04/04/2018 63.06 65.04 63.06 64.94 65,506
04/03/2018 63.49 64.12 63.24 63.96 128,205
04/02/2018 64.5 64.5249 62.4883 63.17 133,645
03/29/2018 64.15 64.82 64.15 64.61 137,614
03/28/2018 63.75 64.2097 63.6 63.88 109,717
03/27/2018 64.56 64.81 63.32 63.67 82,389
03/26/2018 63.82 64.47 63.27 64.46 36,906
03/23/2018 64.44 64.64 62.8901 62.96 117,592
03/22/2018 65.45 65.6286 64.27 64.3 136,578
03/21/2018 65.75 66.49 65.75 65.91 52,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RPV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio