Skip to main content

Invesco S&P 500 EW Comm Services ETF (NY: EWCO )

27.53 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.32 38.49 38.23 38.49 3,816 +0.09(+0.25%)
Jun 29, 2021 38.58 38.58 38.39 38.39 3,091 -0.15(-0.40%)
Jun 28, 2021 38.66 38.66 38.36 38.54 4,562 +0.04(+0.11%)
Jun 25, 2021 38.40 38.59 38.38 38.50 3,216 +0.14(+0.38%)
Jun 24, 2021 38.02 38.36 38.02 38.36 2,105 +0.54(+1.42%)
Jun 23, 2021 37.97 38.01 37.82 37.82 9,593 +0.01(+0.03%)
Jun 22, 2021 37.65 37.91 37.60 37.81 3,570 +0.11(+0.28%)
Jun 21, 2021 37.42 37.72 37.28 37.70 6,129 +0.45(+1.19%)
Jun 18, 2021 37.55 37.55 37.14 37.26 7,064 -0.33(-0.88%)
Jun 17, 2021 37.67 37.93 37.56 37.59 7,778 -0.29(-0.76%)
Jun 16, 2021 38.03 38.05 37.66 37.88 4,439 -0.16(-0.41%)
Jun 15, 2021 38.42 38.42 38.00 38.03 231,597 -0.33(-0.87%)
Jun 14, 2021 38.40 38.40 38.24 38.36 3,410 +0.01(+0.02%)
Jun 11, 2021 38.40 38.40 38.28 38.36 2,579 +0.10(+0.25%)
Jun 10, 2021 38.33 38.36 38.18 38.26 13,271 +0.06(+0.16%)
Jun 09, 2021 38.31 38.40 38.20 38.20 3,142 -0.03(-0.08%)
Jun 08, 2021 38.49 38.49 38.01 38.23 11,770 -0.05(-0.13%)
Jun 07, 2021 38.50 38.50 38.17 38.28 14,203 -0.08(-0.20%)
Jun 04, 2021 38.09 38.38 38.09 38.36 2,235 +0.41(+1.07%)
Jun 03, 2021 37.84 37.96 37.62 37.95 4,434 -0.18(-0.47%)
Jun 02, 2021 38.33 38.33 37.95 38.13 3,855 +0.01(+0.03%)
Jun 01, 2021 38.20 38.38 38.08 38.12 4,167 -0.06(-0.17%)
May 28, 2021 38.56 38.56 38.19 38.19 1,765 -0.20(-0.53%)
May 27, 2021 38.29 38.40 38.20 38.39 9,825 +0.30(+0.80%)
May 26, 2021 38.06 38.26 38.04 38.09 13,926 +0.32(+0.84%)
May 25, 2021 38.17 38.17 37.74 37.77 18,989 -0.37(-0.97%)
May 24, 2021 38.06 38.18 38.05 38.14 5,804 +0.43(+1.14%)
May 21, 2021 37.98 37.99 37.69 37.71 8,092 -0.08(-0.21%)
May 20, 2021 37.27 37.83 37.27 37.79 12,685 +0.73(+1.98%)
May 19, 2021 36.60 37.20 36.59 37.06 17,319 -0.20(-0.52%)
May 18, 2021 37.24 37.56 37.24 37.25 12,002 -0.15(-0.40%)
May 17, 2021 37.82 37.84 37.38 37.40 9,371 -0.30(-0.79%)
May 14, 2021 37.33 37.87 37.33 37.70 7,732 +0.41(+1.10%)
May 13, 2021 37.05 37.54 36.98 37.29 9,677 +0.33(+0.90%)
May 12, 2021 37.36 37.44 36.96 36.96 3,768 -0.83(-2.20%)
May 11, 2021 37.30 37.89 37.30 37.79 10,324 -0.16(-0.42%)
May 10, 2021 38.26 38.46 37.95 37.95 8,097 -0.12(-0.30%)
May 07, 2021 38.20 38.22 37.78 38.06 7,208 +0.39(+1.04%)
May 06, 2021 37.27 37.67 37.22 37.67 3,295 +0.48(+1.29%)
May 05, 2021 37.42 37.45 37.19 37.20 6,555 -0.03(-0.08%)
May 04, 2021 37.13 37.27 36.77 37.22 6,046 -0.21(-0.55%)
May 03, 2021 37.84 37.84 37.43 37.43 8,837 -0.09(-0.25%)
Apr 30, 2021 38.03 38.03 37.53 37.53 1,842 -0.52(-1.37%)
Apr 29, 2021 37.93 38.06 37.70 38.05 6,676 +0.74(+1.98%)
Apr 28, 2021 37.42 37.52 37.31 37.31 1,841 -0.01(-0.03%)
Apr 27, 2021 37.42 37.46 37.28 37.32 9,488 -0.09(-0.23%)
Apr 26, 2021 37.52 37.52 37.33 37.40 10,427 -0.06(-0.15%)
Apr 23, 2021 37.46 37.51 37.31 37.46 2,149 +0.29(+0.79%)
Apr 22, 2021 37.42 37.52 37.04 37.17 2,624 -0.10(-0.26%)
Apr 21, 2021 36.43 37.26 36.43 37.26 4,676 +0.45(+1.21%)
Apr 20, 2021 37.01 37.01 36.65 36.82 9,078 -0.27(-0.72%)
Apr 19, 2021 37.37 37.37 36.93 37.09 6,267 -0.31(-0.82%)
Apr 16, 2021 37.53 37.53 37.19 37.39 9,825 +0.10(+0.27%)
Apr 15, 2021 37.46 37.46 37.27 37.29 2,178 +0.22(+0.60%)
Apr 14, 2021 37.37 37.37 37.03 37.07 5,391 -0.14(-0.37%)
Apr 13, 2021 36.85 37.40 36.85 37.21 26,222 -0.17(-0.44%)
Apr 12, 2021 37.38 37.38 37.20 37.37 3,437 +0.03(+0.08%)
Apr 09, 2021 37.28 37.34 37.09 37.34 6,959 -0.05(-0.12%)
Apr 08, 2021 37.56 37.56 37.32 37.39 5,273 -0.18(-0.47%)
Apr 07, 2021 37.60 37.62 37.38 37.57 4,306 +0.04(+0.10%)
Apr 06, 2021 37.27 37.61 37.27 37.53 6,439 +0.31(+0.83%)
Apr 05, 2021 37.17 37.29 36.89 37.22 6,434 +0.46(+1.26%)
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.