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

S&P Smallcap 600 EW Invesco ETF (NY: EWSC )

67.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 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 (%)
Mar 30, 2023 67.42 0 -0.04(-0.06%)
Mar 29, 2023 67.50 67.50 67.46 67.46 1,026 +0.01(+0.01%)
Mar 28, 2023 67.48 67.52 67.42 67.45 8,877 -0.02(-0.03%)
Mar 27, 2023 67.44 67.48 67.43 67.47 2,118 +0.01(+0.02%)
Mar 24, 2023 67.42 67.46 67.42 67.46 1,291 +0.01(+0.02%)
Mar 23, 2023 67.23 67.45 67.23 67.44 3,908 -0.02(-0.03%)
Mar 22, 2023 67.40 67.48 67.01 67.46 20,635 +0.05(+0.07%)
Mar 21, 2023 67.39 67.41 67.37 67.41 10,637 -0.03(-0.04%)
Mar 20, 2023 67.46 67.46 67.41 67.44 1,757 +0.04(+0.05%)
Mar 17, 2023 68.45 68.45 67.40 67.40 494 -1.94(-2.80%)
Mar 16, 2023 66.60 69.57 66.28 69.35 23,284 +1.10(+1.61%)
Mar 15, 2023 67.75 68.25 67.54 68.25 11,416 -1.28(-1.85%)
Mar 14, 2023 70.17 70.39 69.53 69.53 350 +1.38(+2.03%)
Mar 13, 2023 68.27 68.91 68.14 68.15 1,531 -1.78(-2.54%)
Mar 10, 2023 70.65 71.27 69.65 69.93 2,120 -1.98(-2.75%)
Mar 09, 2023 73.27 73.27 71.90 71.91 7,900 -1.78(-2.42%)
Mar 08, 2023 73.77 73.93 73.18 73.69 7,594 +0.12(+0.16%)
Mar 07, 2023 73.49 73.57 73.32 73.57 2,035 -0.59(-0.80%)
Mar 06, 2023 75.82 75.82 74.11 74.16 3,420 -2.18(-2.85%)
Mar 03, 2023 75.48 76.34 75.21 76.34 1,795 +0.99(+1.32%)
Mar 02, 2023 75.26 75.35 75.12 75.35 1,222 +0.15(+0.20%)
Mar 01, 2023 75.19 75.25 74.71 75.20 3,658 +0.17(+0.22%)
Feb 28, 2023 75.25 75.28 75.01 75.03 837 +0.10(+0.13%)
Feb 27, 2023 75.67 75.67 74.88 74.93 2,229 +0.03(+0.03%)
Feb 24, 2023 74.63 74.91 74.48 74.91 6,494 -0.69(-0.91%)
Feb 23, 2023 75.61 75.61 74.72 75.60 1,823 +0.61(+0.82%)
Feb 22, 2023 75.46 75.46 74.96 74.98 2,527 +0.13(+0.17%)
Feb 21, 2023 76.01 76.01 74.86 74.86 5,032 -2.34(-3.03%)
Feb 17, 2023 75.92 77.20 75.92 77.19 5,122 +0.18(+0.23%)
Feb 16, 2023 77.00 77.57 77.00 77.01 2,692 -0.30(-0.39%)
Feb 15, 2023 76.57 77.65 76.57 77.31 33,006 +0.67(+0.87%)
Feb 14, 2023 76.41 76.92 76.39 76.65 2,756 -0.34(-0.44%)
Feb 13, 2023 76.20 76.99 76.20 76.99 1,319 +0.90(+1.18%)
Feb 10, 2023 75.92 76.09 75.80 76.09 976 +0.19(+0.26%)
Feb 09, 2023 77.46 77.69 75.88 75.90 7,707 -1.01(-1.31%)
Feb 08, 2023 77.32 77.32 76.71 76.91 11,237 -1.39(-1.78%)
Feb 07, 2023 77.11 78.30 77.11 78.30 1,277 +0.46(+0.59%)
Feb 06, 2023 78.21 78.21 77.62 77.84 11,335 -1.33(-1.69%)
Feb 03, 2023 79.11 79.85 79.09 79.17 3,813 -0.23(-0.28%)
Feb 02, 2023 79.34 79.45 78.73 79.40 6,406 +1.96(+2.53%)
Feb 01, 2023 76.27 77.94 76.17 77.44 2,422 +1.07(+1.40%)
Jan 31, 2023 76.08 76.37 76.01 76.37 3,746 +2.07(+2.78%)
Jan 30, 2023 74.82 74.83 74.28 74.31 8,785 -0.82(-1.09%)
Jan 27, 2023 74.87 75.30 74.84 75.12 8,763 +0.26(+0.35%)
Jan 26, 2023 75.54 75.54 74.25 74.86 8,264 +0.55(+0.73%)
Jan 25, 2023 74.02 74.50 74.02 74.31 2,340 +0.12(+0.16%)
Jan 24, 2023 74.10 74.35 74.09 74.20 2,543 -0.37(-0.50%)
Jan 23, 2023 74.17 74.59 74.17 74.57 3,502 +0.99(+1.35%)
Jan 20, 2023 73.05 73.58 73.05 73.58 685 +0.99(+1.37%)
Jan 19, 2023 72.16 72.91 72.16 72.58 10,947 -0.57(-0.78%)
Jan 18, 2023 73.53 73.84 73.15 73.15 11,508 -1.13(-1.52%)
Jan 17, 2023 74.64 74.80 74.09 74.28 3,654 -0.19(-0.26%)
Jan 13, 2023 73.56 74.63 73.56 74.47 2,394 +0.47(+0.64%)
Jan 12, 2023 73.85 74.06 73.72 74.00 2,758 +1.05(+1.44%)
Jan 11, 2023 72.59 72.98 72.57 72.95 2,196 +1.00(+1.39%)
Jan 10, 2023 71.19 71.95 71.19 71.95 1,282 +1.04(+1.47%)
Jan 09, 2023 71.45 71.50 70.91 70.91 511 +0.00(+0.01%)
Jan 06, 2023 70.51 71.12 70.51 70.91 662 +1.53(+2.21%)
Jan 05, 2023 69.37 69.37 69.37 69.37 45 -0.54(-0.78%)
Jan 04, 2023 70.23 70.23 69.73 69.92 5,339 +1.11(+1.62%)
Jan 03, 2023 68.73 68.86 68.50 68.80 4,047 +0.08(+0.12%)
Dec 30, 2022 68.70 68.85 68.63 68.72 1,427 -0.23(-0.33%)
Dec 29, 2022 67.84 69.33 67.84 68.95 8,751 +1.47(+2.18%)
Dec 28, 2022 67.79 67.99 67.44 67.48 2,869 -1.30(-1.88%)
Dec 27, 2022 68.65 69.17 68.65 68.78 4,717 -0.05(-0.08%)
Dec 23, 2022 68.83 68.83 68.83 68.83 436 +0.43(+0.63%)
Dec 22, 2022 68.10 68.40 68.10 68.40 1,469 -0.73(-1.06%)
Dec 21, 2022 69.67 69.67 69.04 69.13 905 +0.78(+1.14%)
Dec 20, 2022 68.31 68.41 68.31 68.35 944 +0.23(+0.33%)
Dec 19, 2022 68.13 68.13 68.13 68.13 186 -0.70(-1.02%)
Dec 16, 2022 68.77 68.86 68.28 68.83 10,244 -0.56(-0.81%)
Dec 15, 2022 70.48 70.48 69.09 69.39 3,547 -1.75(-2.46%)
Dec 14, 2022 71.99 71.99 71.14 71.14 1,820 -0.44(-0.62%)
Dec 13, 2022 73.34 73.34 71.53 71.59 1,716 +0.46(+0.64%)
Dec 12, 2022 70.48 71.13 70.48 71.13 825 +0.65(+0.93%)
Dec 09, 2022 70.97 70.97 70.48 70.48 1,756 -0.74(-1.04%)
Dec 08, 2022 71.24 72.10 71.09 71.22 3,084 +0.27(+0.37%)
Dec 07, 2022 71.29 71.59 70.95 70.95 2,489 -0.43(-0.61%)
Dec 06, 2022 71.72 71.81 71.30 71.39 1,908 -0.55(-0.76%)
Dec 05, 2022 74.72 74.72 71.94 71.94 2,588 -2.05(-2.77%)
Dec 02, 2022 73.99 73.99 73.99 73.99 285 +0.31(+0.42%)
Dec 01, 2022 73.84 73.84 73.68 73.68 304 +0.05(+0.07%)
Nov 30, 2022 73.08 73.63 73.08 73.63 577 +1.57(+2.17%)
Nov 29, 2022 72.31 72.31 72.06 72.06 569 +0.40(+0.56%)
Nov 28, 2022 71.97 71.97 71.66 71.66 460 -1.52(-2.08%)
Nov 25, 2022 73.18 73.18 73.18 73.18 183 +0.24(+0.33%)
Nov 23, 2022 73.21 73.21 72.88 72.95 1,920 -0.04(-0.06%)
Nov 22, 2022 72.30 73.01 72.30 72.99 3,379 +0.90(+1.24%)
Nov 21, 2022 71.61 72.13 71.61 72.09 4,326 -0.17(-0.24%)
Nov 18, 2022 72.88 72.88 72.27 72.27 1,313 +0.31(+0.43%)
Nov 17, 2022 71.65 71.98 70.92 71.95 2,268 -0.24(-0.34%)
Nov 16, 2022 74.21 74.21 72.16 72.20 9,120 -1.12(-1.53%)
Nov 15, 2022 73.94 73.94 73.16 73.32 1,896 +1.06(+1.46%)
Nov 14, 2022 72.85 72.96 72.26 72.26 4,980 -0.87(-1.18%)
Nov 11, 2022 73.27 73.45 73.11 73.12 1,176 +0.54(+0.74%)
Nov 10, 2022 70.06 72.58 70.06 72.58 5,507 +4.15(+6.06%)
Nov 09, 2022 69.68 69.69 68.23 68.44 5,644 -1.91(-2.71%)
Nov 08, 2022 70.63 70.96 70.27 70.34 1,888 +0.18(+0.26%)
Nov 07, 2022 69.84 70.50 69.67 70.16 3,149 +0.74(+1.07%)
Nov 04, 2022 68.85 69.64 68.39 69.42 5,245 +1.14(+1.68%)
Nov 03, 2022 67.82 68.73 67.82 68.28 8,232 -0.71(-1.02%)
Nov 02, 2022 70.60 70.74 68.98 68.98 1,777 -2.22(-3.12%)
Nov 01, 2022 71.21 71.24 70.88 71.21 11,092 +0.58(+0.82%)
Oct 31, 2022 70.66 70.92 70.63 70.63 3,449 +0.21(+0.30%)
Oct 28, 2022 69.49 70.67 69.11 70.42 16,126 +1.46(+2.11%)
Oct 27, 2022 69.23 69.99 68.93 68.96 5,513 -0.03(-0.04%)
Oct 26, 2022 68.92 69.53 68.92 68.99 2,098 +0.42(+0.62%)
Oct 25, 2022 66.77 68.74 66.77 68.57 1,568 +1.84(+2.75%)
Oct 24, 2022 66.83 66.83 66.69 66.73 789 +0.54(+0.82%)
Oct 21, 2022 66.19 66.19 66.19 66.19 727 +1.40(+2.17%)
Oct 20, 2022 65.67 65.67 64.71 64.78 968 -0.62(-0.95%)
Oct 19, 2022 65.68 65.68 65.05 65.41 2,931 -1.04(-1.56%)
Oct 18, 2022 66.82 66.82 66.28 66.45 3,715 +0.55(+0.84%)
Oct 17, 2022 65.60 65.97 65.57 65.89 6,800 +1.79(+2.79%)
Oct 14, 2022 64.83 64.83 64.11 64.11 1,396 -1.46(-2.23%)
Oct 13, 2022 62.67 65.60 62.62 65.57 3,374 +1.69(+2.65%)
Oct 12, 2022 63.89 63.89 63.84 63.88 535 -0.19(-0.30%)
Oct 11, 2022 63.85 64.39 63.85 64.07 2,454 -0.02(-0.03%)
Oct 10, 2022 64.31 64.31 63.97 64.09 1,307 +0.08(+0.13%)
Oct 07, 2022 63.99 64.01 63.99 64.01 177 -1.67(-2.54%)
Oct 06, 2022 65.91 65.91 65.68 65.68 1,210 -0.39(-0.59%)
Oct 05, 2022 65.91 66.13 64.95 66.06 3,945 -0.40(-0.60%)
Oct 04, 2022 65.97 66.46 65.97 66.46 1,625 +2.61(+4.09%)
Oct 03, 2022 63.29 64.19 63.29 63.85 6,670 +1.55(+2.48%)
Sep 30, 2022 64.09 64.09 62.31 62.31 1,149 -0.41(-0.66%)
Sep 29, 2022 62.72 62.72 62.36 62.72 1,302 -1.55(-2.41%)
Sep 28, 2022 63.13 64.59 63.13 64.27 5,831 +1.81(+2.90%)
Sep 27, 2022 62.52 62.52 61.98 62.46 19,484 -0.13(-0.21%)
Sep 26, 2022 63.80 63.80 62.59 62.59 292 -0.85(-1.34%)
Sep 23, 2022 62.95 63.53 62.95 63.45 1,128 -1.68(-2.58%)
Sep 22, 2022 66.07 66.12 65.01 65.13 1,292 -1.38(-2.08%)
Sep 21, 2022 67.68 67.68 66.51 66.51 2,170 -0.71(-1.06%)
Sep 20, 2022 67.24 67.26 67.16 67.22 1,384 -0.96(-1.41%)
Sep 19, 2022 67.92 68.18 67.92 68.18 4,546 +0.60(+0.89%)
Sep 16, 2022 67.02 67.58 67.02 67.58 780 -0.69(-1.01%)
Sep 15, 2022 68.85 68.85 68.11 68.27 1,485 -0.32(-0.46%)
Sep 14, 2022 68.50 68.70 68.06 68.59 2,493 -0.12(-0.17%)
Sep 13, 2022 69.62 70.20 68.70 68.70 4,230 -2.74(-3.83%)
Sep 12, 2022 70.95 71.60 70.95 71.44 2,624 +0.80(+1.14%)
Sep 09, 2022 69.72 70.64 69.72 70.64 2,167 +1.39(+2.01%)
Sep 08, 2022 68.34 69.25 68.34 69.25 1,298 +0.26(+0.37%)
Sep 07, 2022 68.06 69.05 68.02 68.99 2,358 +1.31(+1.93%)
Sep 06, 2022 67.65 68.00 67.54 67.68 1,877 -1.25(-1.82%)
Sep 02, 2022 70.35 70.53 68.94 68.94 2,406 -0.47(-0.67%)
Sep 01, 2022 69.10 69.41 69.03 69.41 3,184 -1.03(-1.47%)
Aug 31, 2022 70.73 70.73 70.40 70.44 1,255 -0.72(-1.01%)
Aug 30, 2022 71.55 71.55 71.16 71.16 380 -1.22(-1.68%)
Aug 29, 2022 73.19 73.19 72.37 72.37 1,847 -0.64(-0.88%)
Aug 26, 2022 73.74 73.74 73.02 73.02 866 -2.32(-3.08%)
Aug 25, 2022 75.15 75.33 75.02 75.33 369 +1.40(+1.89%)
Aug 24, 2022 73.82 73.93 73.82 73.93 501 +0.18(+0.24%)
Aug 23, 2022 73.86 73.91 73.76 73.76 583 +0.04(+0.06%)
Aug 22, 2022 74.19 74.19 73.61 73.71 2,072 -1.86(-2.46%)
Aug 19, 2022 75.53 75.57 75.53 75.57 215 -1.58(-2.04%)
Aug 18, 2022 76.66 77.33 76.66 77.15 1,412 +0.48(+0.62%)
Aug 17, 2022 76.67 76.67 76.67 76.67 602 -1.11(-1.43%)
Aug 16, 2022 77.78 77.78 77.78 77.78 223 +0.37(+0.48%)
Aug 15, 2022 77.18 77.55 77.17 77.41 1,335 +0.39(+0.50%)
Aug 12, 2022 77.02 77.02 77.02 77.02 254 +1.37(+1.82%)
Aug 11, 2022 75.90 76.02 75.65 75.65 1,034 +0.43(+0.57%)
Aug 10, 2022 74.49 75.38 74.26 75.22 4,261 +1.94(+2.65%)
Aug 09, 2022 73.70 73.96 73.28 73.28 8,230 -1.46(-1.95%)
Aug 08, 2022 74.57 75.06 74.46 74.74 2,095 +0.74(+1.00%)
Aug 05, 2022 72.80 74.11 72.80 74.00 4,824 +0.20(+0.27%)
Aug 04, 2022 73.79 73.98 73.79 73.80 512 -0.55(-0.74%)
Aug 03, 2022 74.55 74.55 74.35 74.35 502 +0.87(+1.19%)
Aug 02, 2022 73.81 73.81 73.48 73.48 1,544 -0.38(-0.52%)
Aug 01, 2022 73.68 74.07 73.68 73.86 375 +0.26(+0.35%)
Jul 29, 2022 73.25 73.60 73.25 73.60 1,403 +0.51(+0.70%)
Jul 28, 2022 72.86 73.16 72.86 73.10 712 +0.77(+1.07%)
Jul 27, 2022 71.04 72.45 71.02 72.32 2,699 +1.69(+2.39%)
Jul 26, 2022 70.75 70.86 70.59 70.63 2,727 -0.39(-0.55%)
Jul 25, 2022 71.02 71.02 71.02 71.02 242 +0.46(+0.66%)
Jul 22, 2022 70.76 70.76 70.25 70.56 764 -0.76(-1.07%)
Jul 21, 2022 70.99 71.32 70.99 71.32 347 +0.01(+0.01%)
Jul 20, 2022 71.10 71.33 71.02 71.31 1,237 +1.02(+1.45%)
Jul 19, 2022 69.88 70.29 69.88 70.29 483 +2.32(+3.42%)
Jul 18, 2022 68.74 69.12 67.88 67.97 30,241 +0.23(+0.34%)
Jul 15, 2022 67.20 67.84 67.20 67.74 1,271 +1.37(+2.07%)
Jul 14, 2022 66.37 66.37 66.37 66.37 488 -0.58(-0.87%)
Jul 13, 2022 66.96 66.96 66.90 66.95 767 -0.27(-0.40%)
Jul 12, 2022 67.71 67.71 67.22 67.22 429 +0.14(+0.21%)
Jul 11, 2022 67.08 67.08 67.08 67.08 250 -1.16(-1.71%)
Jul 08, 2022 68.24 68.24 68.24 68.24 281 -0.09(-0.13%)
Jul 07, 2022 68.44 68.44 68.33 68.33 869 +1.22(+1.81%)
Jul 06, 2022 67.30 67.30 67.12 67.12 344 -0.92(-1.35%)
Jul 05, 2022 66.94 68.04 66.94 68.04 1,054 +0.40(+0.60%)
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.