Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 EW Invesco ETF (NY: EWMC )

89.76 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2023 89.76 0 +0.19(+0.22%)
Aug 24, 2023 89.90 90.89 89.57 89.57 65,919 -0.67(-0.74%)
Aug 23, 2023 89.43 90.31 89.13 90.24 51,096 +0.85(+0.96%)
Aug 22, 2023 89.83 89.94 89.21 89.39 24,635 -0.54(-0.60%)
Aug 21, 2023 90.11 90.11 89.24 89.92 9,530 +0.07(+0.08%)
Aug 18, 2023 89.20 89.94 88.69 89.85 18,661 +0.17(+0.19%)
Aug 17, 2023 91.14 91.14 89.68 89.68 5,103 -0.88(-0.97%)
Aug 16, 2023 91.55 91.55 90.56 90.56 4,347 -0.96(-1.05%)
Aug 15, 2023 93.08 93.08 91.37 91.53 23,754 -1.24(-1.34%)
Aug 14, 2023 92.09 92.78 92.09 92.77 5,013 +0.10(+0.10%)
Aug 11, 2023 92.68 92.85 92.59 92.67 47,317 -0.13(-0.14%)
Aug 10, 2023 93.27 93.71 92.80 92.80 6,875 -0.12(-0.13%)
Aug 09, 2023 93.21 93.43 92.62 92.92 11,078 -0.39(-0.42%)
Aug 08, 2023 93.95 93.95 92.40 93.31 15,991 -0.88(-0.93%)
Aug 07, 2023 93.30 94.22 93.30 94.19 46,502 +0.84(+0.90%)
Aug 04, 2023 93.31 94.26 93.31 93.35 9,970 -0.13(-0.14%)
Aug 03, 2023 93.57 93.79 93.11 93.48 13,057 -0.31(-0.33%)
Aug 02, 2023 95.56 95.56 93.39 93.79 29,689 -0.95(-1.00%)
Aug 01, 2023 95.20 95.20 94.24 94.73 8,832 -0.30(-0.31%)
Jul 31, 2023 94.52 95.25 94.52 95.03 10,078 +0.30(+0.32%)
Jul 28, 2023 95.08 95.08 94.33 94.73 9,064 +0.80(+0.85%)
Jul 27, 2023 96.13 96.13 93.72 93.93 7,742 -1.02(-1.07%)
Jul 26, 2023 94.08 95.14 94.08 94.95 6,585 +0.56(+0.59%)
Jul 25, 2023 93.98 94.79 93.98 94.39 6,616 +0.29(+0.31%)
Jul 24, 2023 94.23 94.58 93.93 94.10 12,142 +0.04(+0.04%)
Jul 21, 2023 94.93 94.93 93.88 94.06 6,900 -0.24(-0.26%)
Jul 20, 2023 94.97 94.97 93.88 94.30 9,423 -0.51(-0.53%)
Jul 19, 2023 94.70 94.81 94.23 94.81 22,716 +0.66(+0.70%)
Jul 18, 2023 93.95 94.38 93.73 94.15 20,973 +0.80(+0.86%)
Jul 17, 2023 92.63 93.48 92.63 93.35 28,113 +0.50(+0.54%)
Jul 14, 2023 93.53 93.53 92.48 92.85 11,344 -0.96(-1.02%)
Jul 13, 2023 93.82 93.91 93.51 93.81 6,932 +0.56(+0.60%)
Jul 12, 2023 93.67 93.67 93.16 93.25 16,032 +0.77(+0.83%)
Jul 11, 2023 91.53 92.58 91.53 92.48 11,117 +1.03(+1.12%)
Jul 10, 2023 90.01 91.46 90.01 91.46 8,031 +1.11(+1.23%)
Jul 07, 2023 89.51 91.03 89.51 90.35 63,759 +0.91(+1.02%)
Jul 06, 2023 89.95 89.95 88.73 89.44 7,420 -1.00(-1.11%)
Jul 05, 2023 91.21 91.21 90.42 90.44 6,240 -0.86(-0.94%)
Jul 03, 2023 91.44 91.44 90.81 91.30 20,978 +0.30(+0.32%)
Jun 30, 2023 91.74 91.74 90.75 91.00 6,880 +0.62(+0.69%)
Jun 29, 2023 89.56 90.42 89.56 90.38 10,432 +1.25(+1.40%)
Jun 28, 2023 89.10 89.15 88.84 89.14 4,988 -0.08(-0.09%)
Jun 27, 2023 88.80 89.40 88.38 89.22 17,562 +1.33(+1.51%)
Jun 26, 2023 88.05 88.30 87.66 87.89 24,981 +0.79(+0.91%)
Jun 23, 2023 87.02 87.64 87.02 87.10 7,888 -0.89(-1.01%)
Jun 22, 2023 88.18 88.30 87.79 87.99 5,547 -0.73(-0.82%)
Jun 21, 2023 88.71 89.08 88.41 88.72 36,067 -0.17(-0.20%)
Jun 20, 2023 90.28 90.28 88.50 88.89 13,928 -0.51(-0.57%)
Jun 16, 2023 90.92 90.92 89.21 89.40 7,615 -0.48(-0.53%)
Jun 15, 2023 89.00 89.94 88.91 89.88 13,552 +0.85(+0.95%)
Jun 14, 2023 90.20 90.25 88.62 89.04 25,342 -0.68(-0.75%)
Jun 13, 2023 89.99 89.99 89.11 89.71 7,005 +0.93(+1.05%)
Jun 12, 2023 88.86 88.97 88.22 88.78 7,875 +0.34(+0.38%)
Jun 09, 2023 89.64 89.64 88.20 88.45 9,414 -0.45(-0.51%)
Jun 08, 2023 90.03 90.03 88.39 88.90 6,308 -0.49(-0.55%)
Jun 07, 2023 88.63 89.49 88.54 89.39 7,617 +1.45(+1.65%)
Jun 06, 2023 86.72 88.08 85.88 87.94 16,382 +1.88(+2.19%)
Jun 05, 2023 86.24 86.98 85.93 86.05 3,932 -0.82(-0.94%)
Jun 02, 2023 85.07 86.87 85.07 86.87 7,323 +2.82(+3.35%)
Jun 01, 2023 83.77 84.24 83.55 84.05 7,185 +0.57(+0.69%)
May 31, 2023 84.38 84.38 83.03 83.48 8,436 -1.12(-1.33%)
May 30, 2023 84.92 85.09 84.34 84.60 7,737 -0.03(-0.03%)
May 26, 2023 84.73 84.73 83.81 84.63 9,759 +0.90(+1.08%)
May 25, 2023 84.91 84.91 83.30 83.72 5,489 +0.04(+0.05%)
May 24, 2023 85.38 85.38 83.45 83.68 5,330 -1.00(-1.18%)
May 23, 2023 85.82 85.82 84.68 84.68 27,168 -0.60(-0.70%)
May 22, 2023 84.93 85.57 84.91 85.28 16,443 +0.36(+0.42%)
May 19, 2023 85.86 85.89 84.67 84.92 34,060 -0.78(-0.91%)
May 18, 2023 85.18 85.74 84.76 85.70 32,867 +0.67(+0.79%)
May 17, 2023 84.24 85.17 83.86 85.03 7,539 +1.39(+1.66%)
May 16, 2023 84.41 84.41 83.64 83.64 8,729 -0.94(-1.12%)
May 15, 2023 84.16 84.89 83.91 84.59 14,222 +0.63(+0.75%)
May 12, 2023 84.32 84.32 83.40 83.95 2,864 +0.03(+0.04%)
May 11, 2023 85.05 85.05 83.58 83.92 7,698 -0.57(-0.67%)
May 10, 2023 85.41 85.41 83.65 84.49 4,769 +0.13(+0.15%)
May 09, 2023 84.51 84.54 83.96 84.36 4,903 -0.35(-0.41%)
May 08, 2023 84.51 84.78 84.47 84.71 5,205 -0.20(-0.24%)
May 05, 2023 84.55 85.02 84.33 84.91 11,922 +1.82(+2.19%)
May 04, 2023 83.73 83.82 82.91 83.09 6,439 -1.33(-1.58%)
May 03, 2023 85.45 85.82 84.42 84.42 5,536 -0.20(-0.24%)
May 02, 2023 85.36 85.36 83.60 84.62 8,311 -1.31(-1.52%)
May 01, 2023 85.79 86.58 85.79 85.93 3,685 -0.06(-0.07%)
Apr 28, 2023 85.46 86.10 85.35 85.99 8,753 +0.86(+1.02%)
Apr 27, 2023 84.57 85.13 83.82 85.12 6,070 +1.23(+1.47%)
Apr 26, 2023 84.48 84.49 83.71 83.89 8,009 -0.66(-0.78%)
Apr 25, 2023 85.52 85.52 84.55 84.55 4,416 -1.66(-1.93%)
Apr 24, 2023 86.48 86.61 85.83 86.21 4,830 +0.02(+0.02%)
Apr 21, 2023 86.01 86.31 86.01 86.19 5,324 -0.05(-0.06%)
Apr 20, 2023 86.20 86.60 86.01 86.24 19,345 -0.37(-0.43%)
Apr 19, 2023 86.54 86.73 86.09 86.61 5,019 +0.24(+0.27%)
Apr 18, 2023 87.25 87.25 86.06 86.38 5,674 -0.33(-0.38%)
Apr 17, 2023 86.00 86.71 85.91 86.71 3,047 +0.77(+0.89%)
Apr 14, 2023 86.97 86.97 85.66 85.94 4,747 -0.50(-0.57%)
Apr 13, 2023 85.92 86.47 85.81 86.44 3,433 +0.75(+0.88%)
Apr 12, 2023 86.85 86.85 85.69 85.69 8,066 -0.69(-0.80%)
Apr 11, 2023 86.01 86.79 85.53 86.38 5,229 +0.84(+0.99%)
Apr 10, 2023 84.62 85.64 84.62 85.54 4,387 +1.00(+1.19%)
Apr 06, 2023 84.40 84.57 84.24 84.53 11,094 -0.04(-0.05%)
Apr 05, 2023 84.49 84.58 84.18 84.58 2,697 -0.65(-0.77%)
Apr 04, 2023 86.16 86.16 84.91 85.23 4,028 -1.38(-1.59%)
Apr 03, 2023 86.93 86.93 86.13 86.61 23,672 -0.09(-0.10%)
Mar 31, 2023 85.86 86.69 85.86 86.69 5,386 +1.54(+1.81%)
Mar 30, 2023 85.94 85.94 84.98 85.15 10,004 +0.31(+0.36%)
Mar 29, 2023 84.51 84.93 84.42 84.84 11,086 +1.00(+1.20%)
Mar 28, 2023 84.13 84.13 83.46 83.84 2,914 +0.13(+0.15%)
Mar 27, 2023 83.55 84.11 83.27 83.72 5,865 +0.95(+1.15%)
Mar 24, 2023 81.69 82.76 81.22 82.76 5,156 +0.48(+0.58%)
Mar 23, 2023 83.24 84.02 81.55 82.29 21,310 -0.46(-0.55%)
Mar 22, 2023 85.28 85.28 82.75 82.75 4,296 -2.14(-2.53%)
Mar 21, 2023 84.84 84.89 84.66 84.89 5,291 +1.59(+1.90%)
Mar 20, 2023 83.45 83.59 83.22 83.30 12,159 +1.36(+1.66%)
Mar 17, 2023 82.15 82.17 81.65 81.95 2,099 -2.07(-2.46%)
Mar 16, 2023 82.77 84.05 82.77 84.01 3,809 +1.44(+1.74%)
Mar 15, 2023 82.42 82.58 81.59 82.58 2,327 -1.83(-2.17%)
Mar 14, 2023 85.24 85.34 83.86 84.41 2,029 +1.44(+1.73%)
Mar 13, 2023 82.41 83.64 82.15 82.97 4,423 -1.49(-1.77%)
Mar 10, 2023 86.45 86.74 83.96 84.46 2,689 -2.57(-2.96%)
Mar 09, 2023 89.53 89.53 87.04 87.04 2,540 -2.25(-2.52%)
Mar 08, 2023 88.96 89.38 88.70 89.28 8,386 +0.24(+0.27%)
Mar 07, 2023 90.56 90.56 89.04 89.04 13,706 -1.23(-1.36%)
Mar 06, 2023 91.40 91.49 90.24 90.27 9,913 -1.13(-1.23%)
Mar 03, 2023 90.74 91.53 90.62 91.40 3,913 +0.98(+1.08%)
Mar 02, 2023 89.38 90.57 89.26 90.42 7,635 +0.32(+0.35%)
Mar 01, 2023 90.15 90.21 89.49 90.10 25,076 +0.12(+0.13%)
Feb 28, 2023 90.30 90.60 89.92 89.98 7,264 -0.10(-0.11%)
Feb 27, 2023 90.37 90.40 90.01 90.08 3,031 +0.31(+0.35%)
Feb 24, 2023 89.13 89.78 89.02 89.77 7,260 -0.78(-0.86%)
Feb 23, 2023 91.24 91.24 89.48 90.54 6,064 +0.50(+0.55%)
Feb 22, 2023 90.53 90.67 89.62 90.05 36,290 +0.20(+0.22%)
Feb 21, 2023 91.29 91.29 89.83 89.85 10,376 -2.46(-2.66%)
Feb 17, 2023 92.83 92.83 91.73 92.31 13,516 -0.19(-0.20%)
Feb 16, 2023 93.97 93.97 92.34 92.50 15,884 -0.57(-0.61%)
Feb 15, 2023 92.09 93.20 91.99 93.07 7,131 +0.59(+0.64%)
Feb 14, 2023 92.01 93.07 91.66 92.48 10,458 +0.08(+0.08%)
Feb 13, 2023 92.25 92.40 91.91 92.40 6,564 +1.16(+1.28%)
Feb 10, 2023 90.42 91.24 90.42 91.23 12,983 +0.14(+0.16%)
Feb 09, 2023 93.72 93.72 90.86 91.09 4,630 -1.29(-1.40%)
Feb 08, 2023 92.95 93.09 92.14 92.38 38,830 -1.28(-1.37%)
Feb 07, 2023 92.42 93.75 91.92 93.66 21,173 +0.95(+1.02%)
Feb 06, 2023 92.93 92.97 92.53 92.71 17,670 -1.31(-1.40%)
Feb 03, 2023 94.29 94.67 93.68 94.03 321,222 -0.45(-0.48%)
Feb 02, 2023 94.43 94.95 93.57 94.48 22,394 +1.30(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.