Quantcast

Invesco S&P SmallCap Low Volatility ETF Historical Stock Prices

(ETF)
XSLV 
$49.27
*  
0.15
0.3%
Get XSLV Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading XSLV now


Community Rating:
View:    XSLV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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 49.48 49.62 49.2366 49.27 89,313
07/13/2018 49.4 49.62 49.2366 49.27 89,313
07/12/2018 49.6 49.7 49.1796 49.42 93,293
07/11/2018 49.38 49.69 49.2 49.43 85,885
07/10/2018 49.83 49.97 49.44 49.58 107,686
07/09/2018 49.89 49.9 49.7134 49.84 148,450
07/06/2018 49.47 49.849 49.47 49.73 114,160
07/05/2018 49.14 49.51 48.9153 49.51 107,197
07/03/2018 48.85 49.089 48.8214 48.97 89,573
07/02/2018 48.12 48.77 48.04 48.77 242,656
06/29/2018 48.58 48.66 48.32 48.32 281,575
06/28/2018 48.24 48.5298 48.203 48.47 97,062
06/27/2018 48.9 48.99 48.31 48.31 112,288
06/26/2018 48.92 49.16 48.7599 48.95 138,874
06/25/2018 49.14 49.2599 48.68 48.87 188,962
06/22/2018 49.3 49.4 49.02 49.3 96,630
06/21/2018 49.33 49.3679 48.97 49.21 191,295
06/20/2018 49.13 49.38 48.99 49.34 66,728
06/19/2018 48.68 49.0885 48.59 49.02 98,615
06/18/2018 48.62 48.94 48.49 48.93 213,649
06/15/2018 48.7 48.99 48.63 48.95 103,706
06/14/2018 48.65 48.86 48.4841 48.86 100,923
06/13/2018 48.83 48.88 48.527 48.56 83,477
06/12/2018 48.88 48.895 48.7 48.8 153,981
06/11/2018 48.93 49.03 48.76 48.9 61,718
06/08/2018 48.91 49.1 48.9 48.93 242,635
06/07/2018 49.01 49.0831 48.831 48.91 55,115
06/06/2018 48.75 49.01 48.6785 49.01 115,946
06/05/2018 48.61 48.76 48.42 48.76 91,910
06/04/2018 48.24 48.66 48.2239 48.66 112,844
06/01/2018 48.03 48.27 48.03 48.13 102,365
05/31/2018 48.23 48.25 47.8156 47.86 76,532
05/30/2018 47.76 48.35 47.59 48.27 178,225
05/29/2018 47.42 47.72 47.31 47.66 79,777
05/25/2018 47.56 47.72 47.5273 47.65 79,487
05/24/2018 47.47 47.62 47.2 47.59 104,513
05/23/2018 47.26 47.55 47.201 47.53 130,330
05/22/2018 47.56 47.69 47.341 47.38 194,403
05/21/2018 46.97 47.5199 46.97 47.51 117,694
05/18/2018 46.8 46.9304 46.72 46.93 71,482
05/17/2018 46.58 46.78 46.58 46.67 103,060
05/16/2018 46.29 46.75 46.29 46.56 116,545
05/15/2018 46.15 46.3444 46.09 46.26 121,900
05/14/2018 46.77 46.82 46.2932 46.31 108,415
05/11/2018 46.77 46.929 46.67 46.77 112,852
05/10/2018 46.71 46.78 46.539 46.71 73,442
05/09/2018 46.39 46.7 46.2413 46.61 134,296
05/08/2018 46.12 46.4 46.051 46.4 190,292
05/07/2018 46.01 46.311 45.91 46.18 154,023
05/04/2018 45.2 46.09 45.2 45.9 97,112
05/03/2018 45.38 45.5348 44.93 45.42 99,117
05/02/2018 45.36 45.71 45.18 45.46 77,256
05/01/2018 45.36 45.529 44.85 45.48 106,766
04/30/2018 45.79 45.95 45.335 45.34 494,132
04/27/2018 45.7 45.85 45.6309 45.73 71,825
04/26/2018 45.69 45.86 45.491 45.73 71,386
04/25/2018 45.61 45.8 45.4398 45.63 67,143
04/24/2018 45.85 46.0083 45.45 45.72 77,119
04/23/2018 45.81 45.9196 45.561 45.76 66,726
04/20/2018 45.9 46.049 45.68 45.79 107,786
04/19/2018 46.14 46.32 45.8512 45.98 72,345
04/18/2018 46.23 46.42 46.15 46.25 120,732
04/17/2018 46.03 46.3 45.99 46.19 78,636
04/16/2018 45.44 45.96 45.35 45.84 81,823
04/13/2018 45.34 45.3654 45.08 45.25 124,126
*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