Invesco S&P 500 Equal Weight I
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
USD |
53.89 |
54.23 |
53.69 |
54.195 |
54.195 |
+0.18 (+0.33%)
|
33,173 |
| 29 May 2024 |
USD |
54.56 |
54.56 |
53.99 |
54.015 |
54.015 |
-0.835 (-1.52%)
|
4,724 |
| 28 May 2024 |
USD |
55.19 |
55.19 |
54.8 |
54.85 |
54.85 |
-0.155 (-0.28%)
|
15,827 |
| 24 May 2024 |
USD |
54.69 |
55.01 |
54.69 |
55.005 |
55.005 |
-0.035 (-0.06%)
|
7,179 |
| 23 May 2024 |
USD |
55.62 |
55.66 |
54.98 |
55.04 |
55.04 |
-0.495 (-0.89%)
|
3,119 |
| 22 May 2024 |
USD |
55.56 |
55.6059 |
55.46 |
55.535 |
55.535 |
-0.015 (-0.03%)
|
3,331 |
| 21 May 2024 |
USD |
55.61 |
55.64 |
55.46 |
55.55 |
55.55 |
-0.24 (-0.43%)
|
807 |
| 20 May 2024 |
USD |
55.8 |
55.93 |
55.64 |
55.79 |
55.79 |
+0.225 (+0.40%)
|
4,011 |
| 17 May 2024 |
USD |
55.71 |
55.73 |
55.565 |
55.565 |
55.565 |
-0.19 (-0.34%)
|
1,730 |
| 16 May 2024 |
USD |
55.62 |
55.83 |
55.62 |
55.755 |
55.755 |
+0.11 (+0.20%)
|
25 |
| 15 May 2024 |
USD |
55.33 |
55.645 |
55.31 |
55.645 |
55.645 |
+0.415 (+0.75%)
|
517 |
| 14 May 2024 |
USD |
55.09 |
55.34 |
54.95 |
55.23 |
55.23 |
+0.025 (+0.05%)
|
978 |
| 13 May 2024 |
USD |
55.06 |
55.35 |
55.06 |
55.205 |
55.205 |
+0.165 (+0.30%)
|
1,320 |
| 10 May 2024 |
USD |
55.22 |
55.25 |
55.04 |
55.04 |
55.04 |
+0.225 (+0.41%)
|
625 |
| 9 May 2024 |
USD |
54.71 |
54.87 |
54.55 |
54.815 |
54.815 |
+0.255 (+0.47%)
|
879 |
| 8 May 2024 |
USD |
54.4 |
54.61 |
54.4 |
54.56 |
54.56 |
-0.13 (-0.24%)
|
465 |
| 7 May 2024 |
USD |
54.3 |
54.69 |
54.3 |
54.69 |
54.69 |
+0.845 (+1.57%)
|
959 |
| 3 May 2024 |
USD |
53.6 |
54.17 |
53.6 |
53.845 |
53.845 |
+0.42 (+0.79%)
|
3,182 |
| 2 May 2024 |
USD |
53.16 |
53.55 |
53.16 |
53.425 |
53.425 |
+0.115 (+0.22%)
|
1,902 |
| 1 May 2024 |
USD |
53.33 |
53.52 |
53.31 |
53.31 |
53.31 |
-0.575 (-1.07%)
|
45 |
| 30 Apr 2024 |
USD |
54.12 |
54.2 |
53.885 |
53.885 |
53.885 |
-0.315 (-0.58%)
|
3,471 |
| 29 Apr 2024 |
USD |
53.93 |
54.28 |
53.81 |
54.2 |
54.2 |
+0.325 (+0.60%)
|
2,502 |
| 26 Apr 2024 |
USD |
53.68 |
54.01 |
53.68 |
53.875 |
53.875 |
+0.305 (+0.57%)
|
2,012 |
| 25 Apr 2024 |
USD |
53.65 |
54.17 |
53.4 |
53.57 |
53.57 |
-0.245 (-0.46%)
|
3,282 |
| 24 Apr 2024 |
USD |
53.88 |
54.03 |
53.7 |
53.815 |
53.815 |
-0.045 (-0.08%)
|
6,952 |
| 23 Apr 2024 |
USD |
53.49 |
54.0036 |
53.48 |
53.86 |
53.86 |
+0.655 (+1.23%)
|
16,379 |
| 22 Apr 2024 |
USD |
53.16 |
53.28 |
53.16 |
53.205 |
53.205 |
+0.165 (+0.31%)
|
11,443 |
| 19 Apr 2024 |
USD |
52.65 |
53.19 |
52.57 |
53.04 |
53.04 |
-0.035 (-0.07%)
|
2,073 |
| 18 Apr 2024 |
USD |
52.97 |
53.22 |
52.83 |
53.075 |
53.075 |
+0.225 (+0.43%)
|
939 |
| 17 Apr 2024 |
USD |
53.16 |
53.21 |
52.85 |
52.85 |
52.85 |
-0.175 (-0.33%)
|
1,746 |
