Skip to main content

Dynamic Large Cap Value Invesco ETF (NY: PWV )

56.68 +0.31 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.43 56.81 56.43 56.68 16,753 +0.31(+0.55%)
Mar 27, 2024 55.91 56.37 55.91 56.37 166,367 +0.67(+1.20%)
Mar 26, 2024 55.85 55.86 55.70 55.70 23,963 +0.01(+0.02%)
Mar 25, 2024 55.53 55.88 55.53 55.69 35,114 +0.07(+0.12%)
Mar 22, 2024 55.91 55.91 55.60 55.62 18,012 -0.18(-0.32%)
Mar 21, 2024 55.62 55.88 55.62 55.80 18,206 +0.49(+0.89%)
Mar 20, 2024 54.85 55.33 54.81 55.31 33,743 +0.38(+0.69%)
Mar 19, 2024 54.55 54.95 54.55 54.93 20,043 +0.37(+0.68%)
Mar 18, 2024 54.58 54.68 54.51 54.56 21,137 +0.15(+0.28%)
Mar 15, 2024 54.20 54.60 54.20 54.41 46,262 +0.03(+0.05%)
Mar 14, 2024 54.70 54.70 54.19 54.38 23,355 -0.42(-0.77%)
Mar 13, 2024 54.70 54.91 54.67 54.80 12,735 +0.19(+0.36%)
Mar 12, 2024 54.44 54.67 54.38 54.61 26,861 +0.23(+0.42%)
Mar 11, 2024 54.10 54.38 53.93 54.38 39,724 +0.16(+0.29%)
Mar 08, 2024 54.37 54.41 54.15 54.22 22,873 -0.07(-0.13%)
Mar 07, 2024 54.35 54.51 54.22 54.29 33,333 +0.16(+0.29%)
Mar 06, 2024 54.07 54.36 53.97 54.13 35,598 +0.19(+0.34%)
Mar 05, 2024 53.92 54.24 53.80 53.94 24,272 +0.04(+0.07%)
Mar 04, 2024 53.80 54.13 53.80 53.90 23,901 +0.09(+0.17%)
Mar 01, 2024 53.61 53.81 53.45 53.81 17,851 +0.50(+0.93%)
Feb 29, 2024 53.17 53.35 53.10 53.31 20,517 +0.27(+0.51%)
Feb 28, 2024 52.86 53.18 52.86 53.04 23,929 +0.06(+0.11%)
Feb 27, 2024 52.74 52.99 52.74 52.99 14,195 +0.25(+0.47%)
Feb 26, 2024 52.80 53.05 52.74 52.74 10,569 -0.15(-0.28%)
Feb 23, 2024 52.62 52.93 52.62 52.88 20,128 +0.24(+0.45%)
Feb 22, 2024 52.31 52.70 52.27 52.65 21,435 +0.37(+0.70%)
Feb 21, 2024 51.88 52.28 51.88 52.28 16,357 +0.30(+0.57%)
Feb 20, 2024 51.99 52.13 51.86 51.98 21,013 -0.13(-0.25%)
Feb 16, 2024 52.27 52.39 52.09 52.11 26,956 -0.18(-0.34%)
Feb 15, 2024 51.63 52.36 51.63 52.29 35,507 +0.83(+1.61%)
Feb 14, 2024 51.40 51.47 51.19 51.46 57,593 +0.30(+0.60%)
Feb 13, 2024 51.46 51.59 50.87 51.15 27,667 -0.73(-1.42%)
Feb 12, 2024 51.44 52.02 51.44 51.89 42,300 +0.37(+0.71%)
Feb 09, 2024 51.53 51.62 51.34 51.52 14,639 -0.04(-0.08%)
Feb 08, 2024 51.47 51.56 51.30 51.56 36,013 +0.04(+0.08%)
Feb 07, 2024 51.47 51.58 51.35 51.52 28,226 +0.21(+0.41%)
Feb 06, 2024 51.22 51.43 51.20 51.31 41,372 +0.14(+0.27%)
Feb 05, 2024 51.30 51.33 51.07 51.17 16,317 -0.41(-0.79%)
Feb 02, 2024 51.48 51.81 51.27 51.58 30,045 -0.08(-0.15%)
Feb 01, 2024 51.53 51.66 51.22 51.66 46,379 +0.11(+0.21%)
Jan 31, 2024 52.08 52.08 51.52 51.55 30,801 -0.49(-0.94%)
Jan 30, 2024 51.59 52.06 51.58 52.04 16,371 +0.58(+1.13%)
Jan 29, 2024 51.36 51.49 51.19 51.46 27,335 +0.07(+0.13%)
Jan 26, 2024 51.35 51.48 51.21 51.39 19,285 -0.06(-0.11%)
Jan 25, 2024 51.11 51.45 51.11 51.45 26,107 +0.78(+1.55%)
Jan 24, 2024 50.90 50.93 50.63 50.67 20,893 -0.02(-0.04%)
Jan 23, 2024 50.45 50.72 50.45 50.69 20,629 +0.17(+0.33%)
Jan 22, 2024 50.52 50.63 50.41 50.52 33,474 +0.06(+0.12%)
Jan 19, 2024 49.88 50.52 49.88 50.46 38,165 +0.60(+1.20%)
Jan 18, 2024 49.74 49.88 49.52 49.86 31,260 +0.05(+0.10%)
Jan 17, 2024 49.75 50.10 49.67 49.81 169,571 -0.38(-0.76%)
Jan 16, 2024 50.31 50.32 50.11 50.19 51,445 -0.32(-0.63%)
Jan 12, 2024 50.64 50.79 50.41 50.51 73,448 +0.06(+0.11%)
Jan 11, 2024 50.57 50.57 50.23 50.46 34,839 -0.11(-0.21%)
Jan 10, 2024 50.47 50.59 50.36 50.56 47,079 +0.01(+0.02%)
Jan 09, 2024 50.70 50.70 50.46 50.55 23,453 -0.37(-0.73%)
Jan 08, 2024 50.46 50.94 50.28 50.92 43,324 +0.26(+0.52%)
Jan 05, 2024 50.46 50.92 50.46 50.66 163,119 +0.20(+0.39%)
Jan 04, 2024 50.70 50.88 50.46 50.46 21,763 -0.20(-0.39%)
Jan 03, 2024 50.52 50.90 50.47 50.66 15,201 -0.06(-0.13%)
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.