Quantcast

Invesco S&P 500 Equal Weight Health Care ETF Historical Stock Prices

(ETF)
RYH 
$189.32
*  
0.0265
0.01%
Get RYH Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RYH 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 24-JAN-2019 TO 24-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.
16:00 188.65 189.93 188.66 189.32 16,774
04/24/2019 189.34 189.93 188.66 189.32 16,774
04/23/2019 185.38 190.15 185.38 189.3465 44,216
04/22/2019 185.71 187.52 185.24 186.08 34,099
04/18/2019 185.93 186.6 183.27 186.15 49,515
04/17/2019 192.52 192.52 184.1155 185.1 32,615
04/16/2019 197.6 197.6 191.72 191.89 15,169
04/15/2019 196.64 196.64 195.58 196.19 26,530
04/12/2019 197.63 197.9564 195.86 196 6,842
04/11/2019 198.63 198.66 196.4 197.03 8,072
04/10/2019 199.24 199.53 198.78 199.28 10,301
04/09/2019 198.89 199.4655 198.44 198.62 6,929
04/08/2019 199.01 199.36 198.3099 199.34 12,879
04/05/2019 198.29 199.74 198.29 199.38 20,793
04/04/2019 197.69 198.02 196.2099 197.5 9,813
04/03/2019 198.5 198.8797 197 197.54 11,108
04/02/2019 197.45 198.27 197.45 197.76 15,081
04/01/2019 199.02 199.55 197.76 198.33 19,532
03/29/2019 196.14 197.57 196.14 197.38 12,343
03/28/2019 194.5 195.29 194.02 194.97 10,403
03/27/2019 195.4 195.8 192.49 194.08 22,720
03/26/2019 195.88 196.73 194.82 195.52 13,031
03/25/2019 195.2 195.43 193.33 194.76 17,170
03/22/2019 199 199.1 195.17 195.17 47,721
03/21/2019 196.09 199.5901 196.09 199.47 22,597
03/20/2019 198.95 199.38 197.17 198.1 13,460
03/19/2019 198.3 199.77 197.84 199.32 10,657
03/18/2019 198.21 198.5264 197.03 197.82 13,909
03/15/2019 197.86 198.76 197.5912 198.27 14,626
03/14/2019 197.34 197.53 196.6513 197.05 12,635
03/13/2019 195.79 198.0401 195.79 197.43 19,590
03/12/2019 193.97 195.485 193.97 195.06 8,582
03/11/2019 191.41 193.51 191.41 193.47 24,733
03/08/2019 190.28 191 189.4059 191 12,347
03/07/2019 192.49 192.49 190.9 191.35 12,383
03/06/2019 195.017 195.04 192.61 192.61 8,127
03/05/2019 197.12 197.31 196.25 196.61 9,995
03/04/2019 201.31 201.31 195.97 197.47 37,922
03/01/2019 198.79 200.87 198.79 200.6 67,738
02/28/2019 197.05 198.029 197.05 197.39 105,618
02/27/2019 197.24 198.02 196.77 197.5342 19,759
02/26/2019 198.93 199.1915 198.39 198.39 114,397
02/25/2019 200.2 200.81 199.57 199.59 33,813
02/22/2019 198.17 199.155 198.17 199.0997 7,265
02/21/2019 199.25 199.25 196.88 197.5192 73,730
02/20/2019 199.37 199.93 199.0394 199.5955 78,602
02/19/2019 199.84 200.54 199.1 200.1 44,910
02/15/2019 198.78 200.24 198.78 200.24 15,964
02/14/2019 196.51 198.3 196.51 197.72 13,337
02/13/2019 197.01 197.4545 195.92 197.13 26,180
02/12/2019 195.01 196.79 194.8043 196.7099 30,302
02/11/2019 194.06 194.2489 193.6152 194.0975 46,417
02/08/2019 192.22 193.2463 191.67 193.2463 11,244
02/07/2019 193.92 194.595 192.6121 193.29 11,664
02/06/2019 194.26 195.326 193.8955 195.0117 10,898
02/05/2019 194.48 195.78 194.44 194.5839 51,661
02/04/2019 194.19 194.2506 192.75 194.0938 12,104
02/01/2019 194.08 194.7776 193.02 194.45 95,571
01/31/2019 191.64 194.78 191.64 194.16 127,869
01/30/2019 189.87 192.4199 188.94 192.04 15,338
01/29/2019 189.23 189.68 187.92 189.26 11,725
01/28/2019 189.77 189.77 188.25 189.06 10,412
01/25/2019 190.94 191.56 190.61 191.0683 11,060
01/24/2019 190.64 190.64 189.41 190.08 11,814
*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